Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.93 | 13.08 | 12.73 | 12.77 | 476,801 | -0.24(-1.84%) |
Apr 29, 2015 | 13.03 | 13.18 | 12.88 | 13.01 | 166,266 | -0.06(-0.46%) |
Apr 28, 2015 | 13.10 | 13.41 | 13.00 | 13.07 | 176,092 | -0.08(-0.61%) |
Apr 27, 2015 | 13.24 | 13.71 | 13.13 | 13.15 | 131,070 | -0.10(-0.75%) |
Apr 24, 2015 | 13.76 | 13.76 | 13.23 | 13.25 | 226,580 | -0.46(-3.36%) |
Apr 23, 2015 | 13.69 | 13.82 | 13.48 | 13.71 | 223,908 | +0.02(+0.15%) |
Apr 22, 2015 | 13.70 | 13.83 | 13.57 | 13.69 | 189,331 | +0.01(+0.07%) |
Apr 21, 2015 | 13.65 | 13.88 | 13.57 | 13.68 | 242,106 | +0.11(+0.81%) |
Apr 20, 2015 | 13.86 | 13.93 | 13.53 | 13.57 | 289,884 | -0.18(-1.31%) |
Apr 17, 2015 | 13.86 | 13.87 | 13.54 | 13.75 | 374,847 | -0.11(-0.76%) |
Apr 16, 2015 | 13.37 | 13.88 | 13.37 | 13.86 | 381,491 | +0.46(+3.47%) |
Apr 15, 2015 | 13.45 | 13.55 | 13.24 | 13.39 | 277,775 | +0.04(+0.30%) |
Apr 14, 2015 | 13.02 | 13.44 | 13.02 | 13.35 | 179,022 | +0.30(+2.30%) |
Apr 13, 2015 | 12.99 | 13.29 | 12.99 | 13.05 | 236,925 | +0.02(+0.15%) |
Apr 10, 2015 | 13.33 | 13.33 | 12.78 | 13.03 | 611,789 | -0.21(-1.59%) |
Apr 09, 2015 | 13.26 | 13.62 | 13.22 | 13.24 | 187,680 | -0.08(-0.60%) |
Apr 08, 2015 | 13.42 | 13.66 | 13.01 | 13.32 | 195,145 | -0.10(-0.75%) |
Apr 07, 2015 | 13.18 | 13.50 | 13.18 | 13.42 | 528,903 | +0.27(+2.05%) |
Apr 06, 2015 | 13.32 | 13.52 | 13.13 | 13.15 | 146,981 | -0.31(-2.30%) |
Apr 02, 2015 | 13.11 | 13.46 | 13.46 | 13.46 | 224,400 | +0.32(+2.44%) |
Apr 01, 2015 | 13.26 | 13.49 | 12.90 | 13.14 | 506,904 | -0.17(-1.28%) |
Mar 31, 2015 | 13.14 | 13.33 | 13.00 | 13.31 | 478,802 | +0.08(+0.60%) |
Mar 30, 2015 | 13.00 | 13.50 | 13.00 | 13.23 | 317,434 | -0.15(-1.12%) |
Mar 27, 2015 | 13.43 | 13.52 | 13.08 | 13.38 | 408,882 | -0.02(-0.15%) |
Mar 26, 2015 | 13.72 | 13.80 | 13.38 | 13.40 | 314,619 | -0.39(-2.83%) |
Mar 25, 2015 | 14.29 | 14.52 | 13.72 | 13.79 | 334,625 | -0.50(-3.50%) |
Mar 24, 2015 | 14.56 | 14.77 | 14.25 | 14.29 | 491,229 | -0.26(-1.79%) |
Mar 23, 2015 | 14.33 | 14.56 | 14.15 | 14.55 | 345,774 | +0.15(+1.04%) |
Mar 20, 2015 | 14.20 | 14.44 | 14.11 | 14.40 | 765,204 | +0.28(+1.95%) |
Mar 19, 2015 | 13.92 | 14.50 | 13.82 | 14.12 | 761,498 | +0.21(+1.55%) |
Mar 18, 2015 | 13.49 | 13.92 | 13.40 | 13.91 | 710,880 | +0.34(+2.51%) |
Mar 17, 2015 | 13.10 | 13.58 | 13.03 | 13.57 | 714,023 | +0.42(+3.19%) |
Mar 16, 2015 | 13.26 | 13.42 | 13.12 | 13.15 | 237,492 | -0.06(-0.45%) |
Mar 13, 2015 | 13.27 | 13.41 | 13.07 | 13.21 | 217,400 | -0.07(-0.53%) |
Mar 12, 2015 | 13.22 | 13.33 | 13.11 | 13.28 | 261,283 | +0.17(+1.30%) |
Mar 11, 2015 | 12.82 | 13.26 | 12.82 | 13.11 | 500,024 | +0.04(+0.31%) |
Mar 10, 2015 | 13.22 | 13.30 | 12.90 | 13.07 | 315,840 | -0.44(-3.26%) |
Mar 09, 2015 | 13.20 | 13.54 | 13.11 | 13.51 | 349,554 | +0.37(+2.82%) |
Mar 06, 2015 | 13.48 | 14.08 | 13.03 | 13.14 | 673,286 | -0.36(-2.67%) |
Mar 05, 2015 | 13.45 | 13.55 | 13.30 | 13.50 | 384,733 | +0.10(+0.75%) |
Mar 04, 2015 | 13.04 | 13.54 | 13.20 | 13.40 | 476,443 | +0.20(+1.52%) |
Mar 03, 2015 | 13.38 | 13.55 | 13.12 | 13.20 | 571,351 | -0.20(-1.46%) |
Mar 02, 2015 | 13.33 | 13.51 | 13.25 | 13.39 | 265,652 | +0.09(+0.71%) |
Feb 27, 2015 | 13.57 | 13.82 | 13.26 | 13.30 | 571,140 | +0.17(+1.29%) |
Feb 26, 2015 | 13.09 | 13.20 | 12.95 | 13.13 | 491,859 | +0.06(+0.46%) |
Feb 25, 2015 | 13.08 | 13.30 | 12.95 | 13.07 | 225,273 | +0.03(+0.23%) |
Feb 24, 2015 | 13.10 | 13.19 | 12.89 | 13.04 | 552,463 | -0.01(-0.04%) |
Feb 23, 2015 | 13.23 | 13.38 | 12.98 | 13.04 | 708,603 | -0.27(-1.99%) |
Feb 20, 2015 | 13.66 | 13.81 | 13.25 | 13.31 | 471,291 | -0.34(-2.49%) |
Feb 19, 2015 | 13.64 | 13.82 | 13.46 | 13.65 | 360,482 | +0.00(+0.00%) |
Feb 18, 2015 | 13.78 | 13.85 | 13.56 | 13.65 | 489,686 | -0.10(-0.73%) |
Feb 17, 2015 | 13.61 | 13.86 | 13.58 | 13.75 | 405,260 | +0.19(+1.40%) |
Feb 13, 2015 | 13.25 | 13.56 | 13.56 | 13.56 | 922,800 | +0.29(+2.19%) |
Feb 12, 2015 | 13.56 | 13.75 | 12.90 | 13.27 | 3,841,055 | +0.32(+2.47%) |
Feb 11, 2015 | 13.26 | 13.44 | 12.57 | 12.95 | 1,311,507 | -0.50(-3.68%) |
Feb 10, 2015 | 13.68 | 13.68 | 12.70 | 13.45 | 988,132 | -0.05(-0.41%) |
Feb 09, 2015 | 15.15 | 15.15 | 13.22 | 13.50 | 991,554 | -2.20(-14.01%) |
Feb 06, 2015 | 15.70 | 15.87 | 15.46 | 15.70 | 187,599 | -0.04(-0.25%) |
Feb 05, 2015 | 15.46 | 15.84 | 15.30 | 15.74 | 152,547 | +0.29(+1.88%) |
Feb 04, 2015 | 15.43 | 15.57 | 15.21 | 15.45 | 170,295 | -0.03(-0.19%) |
Feb 03, 2015 | 15.29 | 15.55 | 15.24 | 15.48 | 180,643 | +0.18(+1.18%) |