Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.50 | 14.65 | 14.37 | 14.51 | 217,354 | -0.01(-0.07%) |
Apr 29, 2015 | 14.50 | 14.73 | 14.50 | 14.52 | 148,071 | +0.01(+0.07%) |
Apr 28, 2015 | 14.50 | 14.70 | 13.61 | 14.51 | 350,372 | +0.19(+1.33%) |
Apr 27, 2015 | 14.66 | 14.66 | 13.40 | 14.32 | 782,374 | -0.36(-2.45%) |
Apr 24, 2015 | 14.89 | 15.14 | 14.51 | 14.68 | 182,815 | -0.26(-1.74%) |
Apr 23, 2015 | 14.81 | 15.05 | 14.61 | 14.94 | 144,418 | +0.11(+0.74%) |
Apr 22, 2015 | 14.90 | 14.94 | 14.39 | 14.83 | 257,788 | +0.26(+1.78%) |
Apr 21, 2015 | 14.92 | 15.19 | 14.34 | 14.57 | 160,673 | -0.25(-1.69%) |
Apr 20, 2015 | 15.01 | 15.15 | 14.48 | 14.82 | 248,117 | -0.18(-1.20%) |
Apr 17, 2015 | 14.95 | 15.14 | 14.58 | 15.00 | 237,201 | -0.15(-0.99%) |
Apr 16, 2015 | 14.77 | 15.63 | 14.61 | 15.15 | 301,315 | +0.34(+2.30%) |
Apr 15, 2015 | 15.00 | 15.01 | 14.70 | 14.81 | 154,350 | -0.09(-0.60%) |
Apr 14, 2015 | 14.89 | 15.01 | 14.55 | 14.90 | 159,488 | +0.06(+0.40%) |
Apr 13, 2015 | 14.80 | 15.32 | 14.64 | 14.84 | 160,525 | +0.13(+0.88%) |
Apr 10, 2015 | 15.40 | 15.40 | 14.68 | 14.71 | 150,233 | -0.41(-2.71%) |
Apr 09, 2015 | 15.10 | 15.52 | 14.50 | 15.12 | 185,694 | -0.06(-0.40%) |
Apr 08, 2015 | 14.94 | 15.49 | 14.82 | 15.18 | 187,696 | +0.12(+0.80%) |
Apr 07, 2015 | 15.27 | 15.97 | 14.73 | 15.06 | 412,837 | -0.34(-2.21%) |
Apr 06, 2015 | 15.58 | 15.92 | 15.25 | 15.40 | 271,948 | -0.17(-1.09%) |
Apr 02, 2015 | 15.61 | 15.57 | 15.57 | 15.57 | 265,400 | -0.08(-0.51%) |
Apr 01, 2015 | 14.90 | 15.85 | 14.50 | 15.65 | 529,941 | +0.51(+3.33%) |
Mar 31, 2015 | 15.50 | 15.78 | 14.93 | 15.14 | 455,093 | -0.21(-1.34%) |
Mar 30, 2015 | 14.18 | 15.90 | 13.91 | 15.35 | 1,232,263 | +1.92(+14.30%) |
Mar 27, 2015 | 13.57 | 14.10 | 13.19 | 13.43 | 444,198 | -0.08(-0.59%) |
Mar 26, 2015 | 13.50 | 14.09 | 13.25 | 13.51 | 235,784 | -0.07(-0.52%) |
Mar 25, 2015 | 14.59 | 14.81 | 13.43 | 13.58 | 447,143 | -0.91(-6.28%) |
Mar 24, 2015 | 14.65 | 14.82 | 14.39 | 14.49 | 187,088 | -0.12(-0.82%) |
Mar 23, 2015 | 14.93 | 14.95 | 14.15 | 14.61 | 310,989 | -0.15(-0.98%) |
Mar 20, 2015 | 15.24 | 15.24 | 14.75 | 14.76 | 494,597 | -0.00(-0.03%) |
Mar 19, 2015 | 15.50 | 15.50 | 14.73 | 14.76 | 2,196,184 | -1.79(-10.82%) |
Mar 18, 2015 | 16.26 | 17.43 | 16.10 | 16.55 | 206,163 | +0.31(+1.91%) |
Mar 17, 2015 | 16.91 | 18.29 | 15.95 | 16.24 | 382,543 | -0.81(-4.75%) |
Mar 16, 2015 | 15.80 | 17.19 | 15.56 | 17.05 | 233,311 | +1.43(+9.15%) |
Mar 13, 2015 | 15.72 | 16.00 | 15.38 | 15.62 | 136,201 | -0.06(-0.38%) |
Mar 12, 2015 | 15.60 | 15.94 | 15.35 | 15.68 | 172,340 | +0.11(+0.71%) |
Mar 11, 2015 | 14.52 | 16.45 | 14.52 | 15.57 | 442,163 | +0.98(+6.72%) |
Mar 10, 2015 | 14.29 | 14.65 | 13.64 | 14.59 | 146,696 | +0.06(+0.41%) |
Mar 09, 2015 | 13.91 | 14.82 | 13.69 | 14.53 | 91,668 | +0.67(+4.83%) |
Mar 06, 2015 | 14.43 | 14.53 | 13.59 | 13.86 | 86,758 | -0.60(-4.15%) |
Mar 05, 2015 | 14.51 | 14.75 | 14.04 | 14.46 | 67,136 | -0.09(-0.62%) |
Mar 04, 2015 | 14.62 | 14.82 | 14.00 | 14.55 | 63,103 | -0.18(-1.22%) |
Mar 03, 2015 | 14.52 | 14.84 | 14.15 | 14.73 | 79,321 | +0.12(+0.82%) |
Mar 02, 2015 | 14.70 | 14.80 | 14.14 | 14.61 | 126,661 | +0.22(+1.53%) |
Feb 27, 2015 | 15.70 | 15.70 | 13.92 | 14.39 | 257,212 | -1.26(-8.05%) |
Feb 26, 2015 | 13.93 | 15.71 | 13.80 | 15.65 | 147,197 | +1.97(+14.40%) |
Feb 25, 2015 | 13.65 | 14.14 | 13.16 | 13.68 | 98,111 | +0.19(+1.41%) |
Feb 24, 2015 | 14.67 | 14.81 | 13.42 | 13.49 | 103,124 | -1.12(-7.67%) |
Feb 23, 2015 | 14.62 | 15.50 | 14.49 | 14.61 | 134,216 | +0.10(+0.69%) |
Feb 20, 2015 | 15.36 | 15.36 | 14.21 | 14.51 | 116,825 | -0.53(-3.52%) |
Feb 19, 2015 | 13.86 | 15.36 | 13.77 | 15.04 | 377,846 | +1.18(+8.51%) |
Feb 18, 2015 | 13.43 | 13.86 | 13.13 | 13.86 | 91,766 | +0.47(+3.51%) |
Feb 17, 2015 | 12.83 | 13.43 | 12.35 | 13.39 | 71,800 | +0.63(+4.94%) |
Feb 13, 2015 | 13.29 | 12.76 | 12.76 | 12.76 | 63,500 | -0.46(-3.48%) |
Feb 12, 2015 | 13.06 | 13.25 | 12.68 | 13.22 | 48,152 | +0.15(+1.15%) |
Feb 11, 2015 | 12.97 | 13.38 | 12.85 | 13.07 | 48,485 | +0.01(+0.08%) |
Feb 10, 2015 | 12.90 | 13.20 | 12.56 | 13.06 | 35,029 | +0.22(+1.71%) |
Feb 09, 2015 | 12.81 | 13.27 | 12.53 | 12.84 | 61,502 | -0.03(-0.23%) |
Feb 06, 2015 | 13.07 | 13.39 | 12.71 | 12.87 | 56,437 | -0.27(-2.05%) |
Feb 05, 2015 | 12.57 | 13.25 | 12.43 | 13.14 | 55,486 | +0.65(+5.20%) |
Feb 04, 2015 | 12.76 | 12.78 | 12.20 | 12.49 | 85,282 | -0.40(-3.10%) |
Feb 03, 2015 | 13.30 | 13.30 | 12.28 | 12.89 | 77,166 | -0.35(-2.64%) |