Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.33 | 14.47 | 13.96 | 14.23 | 205,344 | -0.13(-0.92%) |
Apr 29, 2015 | 13.50 | 15.00 | 13.33 | 14.36 | 332,921 | +1.54(+12.03%) |
Apr 28, 2015 | 12.72 | 13.03 | 12.70 | 12.82 | 86,698 | +0.13(+1.04%) |
Apr 27, 2015 | 12.92 | 12.92 | 12.59 | 12.69 | 39,039 | -0.23(-1.77%) |
Apr 24, 2015 | 13.00 | 13.00 | 12.79 | 12.91 | 60,447 | -0.09(-0.68%) |
Apr 23, 2015 | 12.93 | 13.13 | 12.66 | 13.00 | 71,832 | +0.01(+0.07%) |
Apr 22, 2015 | 12.79 | 12.99 | 12.77 | 12.99 | 33,377 | +0.21(+1.65%) |
Apr 21, 2015 | 12.92 | 12.92 | 12.64 | 12.78 | 66,537 | -0.12(-0.96%) |
Apr 20, 2015 | 12.66 | 12.99 | 12.57 | 12.91 | 21,392 | +0.26(+2.09%) |
Apr 17, 2015 | 12.64 | 12.81 | 12.60 | 12.64 | 36,595 | -0.09(-0.69%) |
Apr 16, 2015 | 12.91 | 12.97 | 12.73 | 12.73 | 28,415 | -0.19(-1.43%) |
Apr 15, 2015 | 12.65 | 13.03 | 12.57 | 12.91 | 39,157 | +0.28(+2.23%) |
Apr 14, 2015 | 12.62 | 12.77 | 12.55 | 12.63 | 71,689 | -0.01(-0.07%) |
Apr 13, 2015 | 12.54 | 12.77 | 12.51 | 12.64 | 67,311 | +0.09(+0.70%) |
Apr 10, 2015 | 12.42 | 12.55 | 12.39 | 12.55 | 53,733 | +0.15(+1.21%) |
Apr 09, 2015 | 12.16 | 12.42 | 11.85 | 12.40 | 90,247 | +0.19(+1.59%) |
Apr 08, 2015 | 12.65 | 12.73 | 12.17 | 12.21 | 123,626 | -0.44(-3.48%) |
Apr 07, 2015 | 12.59 | 12.76 | 12.32 | 12.65 | 149,934 | -0.09(-0.69%) |
Apr 06, 2015 | 12.84 | 12.92 | 12.67 | 12.74 | 171,623 | -0.20(-1.57%) |
Apr 02, 2015 | 12.78 | 12.94 | 12.94 | 12.94 | 42,341 | +0.10(+0.75%) |
Apr 01, 2015 | 12.93 | 13.09 | 12.47 | 12.84 | 66,573 | -0.16(-1.22%) |
Mar 31, 2015 | 12.91 | 13.21 | 12.91 | 13.00 | 84,578 | +0.10(+0.75%) |
Mar 30, 2015 | 12.96 | 13.02 | 12.81 | 12.91 | 87,653 | -0.03(-0.20%) |
Mar 27, 2015 | 12.50 | 13.06 | 12.15 | 12.93 | 210,117 | +0.40(+3.16%) |
Mar 26, 2015 | 13.12 | 13.66 | 12.46 | 12.54 | 439,715 | -0.64(-4.88%) |
Mar 25, 2015 | 13.92 | 13.92 | 13.13 | 13.18 | 276,721 | -0.74(-5.32%) |
Mar 24, 2015 | 13.82 | 13.96 | 13.45 | 13.92 | 52,142 | +0.05(+0.38%) |
Mar 23, 2015 | 13.56 | 13.94 | 13.55 | 13.87 | 129,538 | +0.27(+2.01%) |
Mar 20, 2015 | 13.36 | 13.96 | 13.36 | 13.59 | 139,531 | +0.31(+2.32%) |
Mar 19, 2015 | 13.23 | 13.55 | 13.21 | 13.28 | 136,816 | +0.04(+0.27%) |
Mar 18, 2015 | 13.36 | 13.53 | 13.16 | 13.25 | 113,316 | -0.11(-0.86%) |
Mar 17, 2015 | 13.65 | 14.02 | 13.35 | 13.36 | 172,112 | -0.07(-0.52%) |
Mar 16, 2015 | 13.51 | 13.59 | 12.98 | 13.43 | 214,492 | -0.26(-1.93%) |
Mar 13, 2015 | 13.01 | 13.82 | 12.85 | 13.70 | 204,048 | +0.05(+0.39%) |
Mar 12, 2015 | 13.27 | 13.78 | 13.27 | 13.65 | 200,527 | +0.38(+2.86%) |
Mar 11, 2015 | 13.06 | 13.31 | 12.63 | 13.27 | 146,440 | +0.19(+1.41%) |
Mar 10, 2015 | 13.41 | 13.44 | 12.38 | 13.08 | 505,330 | -1.15(-8.11%) |
Mar 09, 2015 | 13.78 | 14.41 | 13.78 | 14.24 | 203,784 | +0.46(+3.32%) |
Mar 06, 2015 | 13.68 | 14.03 | 13.68 | 13.78 | 67,771 | -0.04(-0.25%) |
Mar 05, 2015 | 13.91 | 13.98 | 13.75 | 13.81 | 63,497 | -0.07(-0.51%) |
Mar 04, 2015 | 13.93 | 14.03 | 13.69 | 13.88 | 89,564 | -0.07(-0.51%) |
Mar 03, 2015 | 13.72 | 14.23 | 13.72 | 13.95 | 239,599 | +0.23(+1.67%) |
Mar 02, 2015 | 13.71 | 13.84 | 13.64 | 13.72 | 135,078 | -0.02(-0.13%) |
Feb 27, 2015 | 13.94 | 14.22 | 13.71 | 13.74 | 79,827 | -0.24(-1.70%) |
Feb 26, 2015 | 14.08 | 14.09 | 13.93 | 13.98 | 54,030 | -0.11(-0.81%) |
Feb 25, 2015 | 14.23 | 14.34 | 14.04 | 14.09 | 47,354 | -0.16(-1.11%) |
Feb 24, 2015 | 14.35 | 14.54 | 14.17 | 14.25 | 86,165 | -0.12(-0.86%) |
Feb 23, 2015 | 14.18 | 14.38 | 13.86 | 14.38 | 74,667 | +0.16(+1.11%) |
Feb 20, 2015 | 14.44 | 14.54 | 14.04 | 14.22 | 71,005 | -0.19(-1.34%) |
Feb 19, 2015 | 14.16 | 14.58 | 14.16 | 14.41 | 79,689 | +0.18(+1.24%) |
Feb 18, 2015 | 14.07 | 14.48 | 14.06 | 14.24 | 104,449 | +0.14(+1.00%) |
Feb 17, 2015 | 14.06 | 14.42 | 14.06 | 14.09 | 165,071 | +0.11(+0.76%) |
Feb 13, 2015 | 13.15 | 13.99 | 13.99 | 13.99 | 328,742 | +0.85(+6.43%) |
Feb 12, 2015 | 13.29 | 13.35 | 13.12 | 13.14 | 102,026 | -0.04(-0.33%) |
Feb 11, 2015 | 13.59 | 13.61 | 13.12 | 13.19 | 294,520 | -0.22(-1.64%) |
Feb 10, 2015 | 13.41 | 13.65 | 13.19 | 13.41 | 105,398 | +0.08(+0.59%) |
Feb 09, 2015 | 13.52 | 13.52 | 13.21 | 13.33 | 127,334 | -0.33(-2.39%) |
Feb 06, 2015 | 13.73 | 13.86 | 13.52 | 13.65 | 65,942 | -0.05(-0.39%) |
Feb 05, 2015 | 13.46 | 13.87 | 13.46 | 13.71 | 60,835 | +0.31(+2.30%) |
Feb 04, 2015 | 13.64 | 13.68 | 13.36 | 13.40 | 52,120 | -0.24(-1.74%) |
Feb 03, 2015 | 13.02 | 13.67 | 12.95 | 13.64 | 90,948 | +0.74(+5.74%) |