Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.48 | 14.63 | 14.11 | 14.38 | 203,216 | -0.13(-0.92%) |
Apr 29, 2015 | 13.64 | 15.16 | 13.47 | 14.51 | 329,471 | +1.56(+12.03%) |
Apr 28, 2015 | 12.85 | 13.17 | 12.84 | 12.95 | 85,800 | +0.13(+1.04%) |
Apr 27, 2015 | 13.06 | 13.06 | 12.72 | 12.82 | 38,634 | -0.23(-1.77%) |
Apr 24, 2015 | 13.14 | 13.14 | 12.93 | 13.05 | 59,820 | -0.09(-0.68%) |
Apr 23, 2015 | 13.07 | 13.26 | 12.79 | 13.14 | 71,088 | +0.01(+0.07%) |
Apr 22, 2015 | 12.93 | 13.13 | 12.91 | 13.13 | 33,031 | +0.21(+1.65%) |
Apr 21, 2015 | 13.06 | 13.06 | 12.77 | 12.92 | 65,847 | -0.12(-0.96%) |
Apr 20, 2015 | 12.79 | 13.13 | 12.70 | 13.04 | 21,170 | +0.27(+2.09%) |
Apr 17, 2015 | 12.77 | 12.94 | 12.73 | 12.77 | 36,216 | -0.09(-0.69%) |
Apr 16, 2015 | 13.05 | 13.10 | 12.86 | 12.86 | 28,120 | -0.19(-1.43%) |
Apr 15, 2015 | 12.78 | 13.17 | 12.70 | 13.05 | 38,751 | +0.28(+2.23%) |
Apr 14, 2015 | 12.76 | 12.91 | 12.68 | 12.76 | 70,946 | -0.01(-0.07%) |
Apr 13, 2015 | 12.67 | 12.91 | 12.64 | 12.77 | 66,614 | +0.09(+0.70%) |
Apr 10, 2015 | 12.55 | 12.68 | 12.52 | 12.68 | 53,177 | +0.15(+1.21%) |
Apr 09, 2015 | 12.28 | 12.55 | 11.97 | 12.53 | 89,312 | +0.20(+1.59%) |
Apr 08, 2015 | 12.78 | 12.86 | 12.30 | 12.34 | 122,345 | -0.45(-3.48%) |
Apr 07, 2015 | 12.72 | 12.90 | 12.44 | 12.78 | 148,380 | -0.09(-0.69%) |
Apr 06, 2015 | 12.97 | 13.06 | 12.80 | 12.87 | 169,845 | -0.20(-1.57%) |
Apr 02, 2015 | 12.92 | 13.08 | 13.08 | 13.08 | 41,902 | +0.10(+0.75%) |
Apr 01, 2015 | 13.07 | 13.23 | 12.60 | 12.98 | 65,883 | -0.16(-1.22%) |
Mar 31, 2015 | 13.04 | 13.35 | 13.04 | 13.14 | 83,702 | +0.10(+0.75%) |
Mar 30, 2015 | 13.09 | 13.16 | 12.94 | 13.04 | 86,745 | -0.03(-0.20%) |
Mar 27, 2015 | 12.63 | 13.19 | 12.28 | 13.07 | 207,940 | +0.40(+3.16%) |
Mar 26, 2015 | 13.25 | 13.81 | 12.59 | 12.67 | 435,158 | -0.65(-4.88%) |
Mar 25, 2015 | 14.06 | 14.06 | 13.27 | 13.32 | 273,853 | -0.75(-5.32%) |
Mar 24, 2015 | 13.97 | 14.11 | 13.59 | 14.06 | 51,602 | +0.05(+0.38%) |
Mar 23, 2015 | 13.70 | 14.08 | 13.69 | 14.01 | 128,196 | +0.28(+2.01%) |
Mar 20, 2015 | 13.50 | 14.11 | 13.50 | 13.74 | 138,085 | +0.31(+2.32%) |
Mar 19, 2015 | 13.37 | 13.69 | 13.35 | 13.42 | 135,398 | +0.04(+0.27%) |
Mar 18, 2015 | 13.49 | 13.67 | 13.30 | 13.39 | 112,141 | -0.12(-0.86%) |
Mar 17, 2015 | 13.80 | 14.16 | 13.49 | 13.50 | 170,329 | -0.07(-0.52%) |
Mar 16, 2015 | 13.65 | 13.74 | 13.11 | 13.57 | 212,270 | -0.27(-1.93%) |
Mar 13, 2015 | 13.15 | 13.97 | 12.99 | 13.84 | 201,933 | +0.05(+0.39%) |
Mar 12, 2015 | 13.41 | 13.92 | 13.41 | 13.79 | 198,449 | +0.38(+2.85%) |
Mar 11, 2015 | 13.19 | 13.45 | 12.76 | 13.41 | 144,922 | +0.19(+1.41%) |
Mar 10, 2015 | 13.55 | 13.58 | 12.51 | 13.22 | 500,094 | -1.17(-8.11%) |
Mar 09, 2015 | 13.92 | 14.56 | 13.92 | 14.38 | 201,673 | +0.46(+3.32%) |
Mar 06, 2015 | 13.82 | 14.18 | 13.82 | 13.92 | 67,069 | -0.04(-0.26%) |
Mar 05, 2015 | 14.06 | 14.13 | 13.90 | 13.96 | 62,839 | -0.07(-0.51%) |
Mar 04, 2015 | 14.07 | 14.18 | 13.83 | 14.03 | 88,635 | -0.07(-0.50%) |
Mar 03, 2015 | 13.87 | 14.38 | 13.86 | 14.10 | 237,116 | +0.23(+1.67%) |
Mar 02, 2015 | 13.85 | 13.99 | 13.78 | 13.87 | 133,678 | -0.02(-0.13%) |
Feb 27, 2015 | 14.08 | 14.37 | 13.85 | 13.89 | 79,000 | -0.24(-1.70%) |
Feb 26, 2015 | 14.22 | 14.23 | 14.07 | 14.13 | 53,470 | -0.12(-0.81%) |
Feb 25, 2015 | 14.38 | 14.49 | 14.19 | 14.24 | 46,863 | -0.16(-1.11%) |
Feb 24, 2015 | 14.50 | 14.69 | 14.31 | 14.40 | 85,272 | -0.12(-0.86%) |
Feb 23, 2015 | 14.33 | 14.53 | 14.00 | 14.53 | 73,893 | +0.16(+1.12%) |
Feb 20, 2015 | 14.59 | 14.69 | 14.19 | 14.37 | 70,269 | -0.20(-1.35%) |
Feb 19, 2015 | 14.30 | 14.74 | 14.30 | 14.56 | 78,863 | +0.18(+1.24%) |
Feb 18, 2015 | 14.22 | 14.63 | 14.21 | 14.38 | 103,367 | +0.14(+1.00%) |
Feb 17, 2015 | 14.21 | 14.57 | 14.21 | 14.24 | 163,360 | +0.11(+0.76%) |
Feb 13, 2015 | 13.29 | 14.14 | 14.14 | 14.14 | 325,335 | +0.85(+6.43%) |
Feb 12, 2015 | 13.43 | 13.49 | 13.25 | 13.28 | 100,969 | -0.04(-0.33%) |
Feb 11, 2015 | 13.74 | 13.75 | 13.25 | 13.33 | 291,468 | -0.22(-1.64%) |
Feb 10, 2015 | 13.55 | 13.79 | 13.33 | 13.55 | 104,306 | +0.08(+0.59%) |
Feb 09, 2015 | 13.66 | 13.66 | 13.34 | 13.47 | 126,014 | -0.33(-2.39%) |
Feb 06, 2015 | 13.88 | 14.00 | 13.66 | 13.80 | 65,259 | -0.05(-0.39%) |
Feb 05, 2015 | 13.60 | 14.01 | 13.60 | 13.85 | 60,205 | +0.31(+2.30%) |
Feb 04, 2015 | 13.78 | 13.82 | 13.49 | 13.54 | 51,580 | -0.24(-1.74%) |
Feb 03, 2015 | 13.16 | 13.82 | 13.09 | 13.78 | 90,006 | +0.75(+5.74%) |