Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.52 | 13.60 | 13.37 | 13.50 | 350,614 | -0.05(-0.36%) |
Apr 29, 2015 | 13.17 | 13.64 | 13.06 | 13.55 | 394,939 | +0.34(+2.58%) |
Apr 28, 2015 | 13.65 | 13.65 | 13.18 | 13.21 | 737,295 | -0.38(-2.78%) |
Apr 27, 2015 | 13.40 | 13.75 | 13.39 | 13.59 | 540,369 | +0.06(+0.44%) |
Apr 24, 2015 | 13.57 | 13.64 | 13.40 | 13.53 | 356,873 | +0.03(+0.20%) |
Apr 23, 2015 | 13.43 | 13.64 | 13.43 | 13.50 | 773,524 | -0.06(-0.44%) |
Apr 22, 2015 | 13.54 | 13.63 | 13.40 | 13.56 | 488,735 | +0.02(+0.16%) |
Apr 21, 2015 | 13.53 | 13.87 | 13.38 | 13.54 | 509,411 | +0.04(+0.32%) |
Apr 20, 2015 | 13.64 | 13.73 | 13.46 | 13.49 | 342,118 | -0.10(-0.72%) |
Apr 17, 2015 | 13.60 | 13.72 | 13.42 | 13.59 | 584,159 | -0.05(-0.40%) |
Apr 16, 2015 | 13.66 | 13.72 | 13.48 | 13.65 | 652,200 | +0.05(+0.36%) |
Apr 15, 2015 | 13.52 | 13.61 | 13.52 | 13.60 | 342,681 | +0.04(+0.32%) |
Apr 14, 2015 | 13.54 | 13.69 | 13.40 | 13.55 | 571,561 | +0.03(+0.24%) |
Apr 13, 2015 | 13.61 | 13.79 | 13.39 | 13.52 | 338,639 | -0.09(-0.63%) |
Apr 10, 2015 | 13.36 | 13.61 | 13.26 | 13.61 | 174,314 | +0.29(+2.15%) |
Apr 09, 2015 | 13.74 | 13.74 | 13.26 | 13.32 | 259,644 | -0.36(-2.61%) |
Apr 08, 2015 | 13.17 | 13.68 | 13.08 | 13.68 | 197,756 | +0.57(+4.37%) |
Apr 07, 2015 | 13.45 | 13.66 | 13.10 | 13.11 | 361,077 | -0.36(-2.65%) |
Apr 06, 2015 | 13.25 | 13.54 | 13.14 | 13.46 | 172,044 | +0.22(+1.63%) |
Apr 02, 2015 | 13.11 | 13.25 | 13.25 | 13.25 | 236,106 | +0.06(+0.45%) |
Apr 01, 2015 | 13.11 | 13.54 | 13.01 | 13.19 | 165,598 | +0.12(+0.95%) |
Mar 31, 2015 | 13.07 | 13.31 | 13.00 | 13.06 | 248,185 | -0.06(-0.45%) |
Mar 30, 2015 | 13.01 | 13.23 | 13.01 | 13.12 | 78,339 | -0.01(-0.04%) |
Mar 27, 2015 | 13.24 | 13.34 | 13.05 | 13.13 | 250,587 | -0.03(-0.25%) |
Mar 26, 2015 | 12.97 | 13.23 | 12.90 | 13.16 | 120,277 | +0.11(+0.87%) |
Mar 25, 2015 | 12.88 | 13.22 | 12.76 | 13.05 | 229,041 | +0.09(+0.67%) |
Mar 24, 2015 | 13.03 | 13.35 | 12.96 | 12.96 | 227,541 | -0.34(-2.56%) |
Mar 23, 2015 | 13.65 | 13.65 | 13.10 | 13.30 | 243,674 | -0.31(-2.26%) |
Mar 20, 2015 | 13.56 | 13.71 | 13.36 | 13.61 | 1,242,297 | +0.11(+0.80%) |
Mar 19, 2015 | 13.24 | 13.55 | 13.24 | 13.50 | 204,817 | +0.08(+0.60%) |
Mar 18, 2015 | 13.57 | 13.61 | 13.18 | 13.42 | 351,557 | -0.09(-0.68%) |
Mar 17, 2015 | 13.24 | 13.59 | 13.04 | 13.51 | 635,893 | +0.29(+2.16%) |
Mar 16, 2015 | 13.11 | 13.26 | 13.05 | 13.22 | 195,555 | +0.08(+0.57%) |
Mar 13, 2015 | 13.19 | 13.33 | 12.96 | 13.15 | 227,985 | -0.12(-0.94%) |
Mar 12, 2015 | 13.50 | 13.61 | 13.26 | 13.27 | 484,943 | -0.23(-1.72%) |
Mar 11, 2015 | 13.26 | 13.63 | 13.26 | 13.51 | 234,415 | +0.23(+1.71%) |
Mar 10, 2015 | 13.88 | 13.98 | 13.13 | 13.28 | 2,533,083 | -0.79(-5.60%) |
Mar 09, 2015 | 13.93 | 14.18 | 13.76 | 14.07 | 277,699 | +0.03(+0.23%) |
Mar 06, 2015 | 14.04 | 14.15 | 13.59 | 14.03 | 377,217 | -0.07(-0.50%) |
Mar 05, 2015 | 14.09 | 14.21 | 14.07 | 14.11 | 211,764 | +0.04(+0.27%) |
Mar 04, 2015 | 14.00 | 14.09 | 13.99 | 14.07 | 109,806 | -0.04(-0.27%) |
Mar 03, 2015 | 13.88 | 14.13 | 13.83 | 14.11 | 421,892 | +0.05(+0.38%) |
Mar 02, 2015 | 14.15 | 14.15 | 13.91 | 14.05 | 1,370,700 | +0.01(+0.08%) |
Feb 27, 2015 | 13.99 | 14.07 | 13.91 | 14.04 | 140,676 | +0.05(+0.39%) |
Feb 26, 2015 | 13.53 | 14.02 | 13.53 | 13.99 | 1,090,356 | +0.28(+2.01%) |
Feb 25, 2015 | 13.53 | 13.91 | 13.53 | 13.71 | 257,038 | -0.08(-0.59%) |
Feb 24, 2015 | 13.76 | 13.91 | 13.62 | 13.79 | 395,308 | -0.08(-0.58%) |
Feb 23, 2015 | 13.63 | 14.21 | 13.38 | 13.87 | 860,739 | +0.28(+2.03%) |
Feb 20, 2015 | 13.21 | 13.61 | 13.08 | 13.60 | 811,779 | +0.30(+2.27%) |
Feb 19, 2015 | 13.10 | 13.35 | 13.10 | 13.30 | 96,564 | +0.00(+0.00%) |
Feb 18, 2015 | 13.37 | 13.37 | 13.12 | 13.30 | 173,574 | -0.07(-0.53%) |
Feb 17, 2015 | 13.07 | 13.50 | 13.07 | 13.37 | 238,872 | +0.15(+1.14%) |
Feb 13, 2015 | 12.91 | 13.21 | 13.21 | 13.21 | 375,917 | +0.35(+2.69%) |
Feb 12, 2015 | 12.67 | 12.94 | 12.58 | 12.87 | 2,156,765 | +0.23(+1.79%) |
Feb 11, 2015 | 12.70 | 13.01 | 12.53 | 12.64 | 188,457 | -0.21(-1.60%) |
Feb 10, 2015 | 12.90 | 12.93 | 12.50 | 12.85 | 278,538 | -0.11(-0.87%) |
Feb 09, 2015 | 13.14 | 13.14 | 12.80 | 12.96 | 97,518 | -0.29(-2.16%) |
Feb 06, 2015 | 13.22 | 13.28 | 12.81 | 13.25 | 256,427 | +0.05(+0.41%) |
Feb 05, 2015 | 13.10 | 13.22 | 12.81 | 13.19 | 465,297 | -0.01(-0.08%) |
Feb 04, 2015 | 12.94 | 13.28 | 12.39 | 13.20 | 468,401 | -0.05(-0.41%) |
Feb 03, 2015 | 13.30 | 13.38 | 12.82 | 13.26 | 274,044 | +0.22(+1.66%) |