Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.24 | 14.28 | 13.77 | 14.19 | 979,294 | +0.08(+0.55%) |
Apr 29, 2015 | 13.58 | 14.23 | 13.56 | 14.11 | 616,209 | +0.52(+3.85%) |
Apr 28, 2015 | 13.52 | 13.74 | 13.46 | 13.59 | 620,502 | +0.06(+0.43%) |
Apr 27, 2015 | 13.48 | 13.63 | 13.38 | 13.53 | 448,380 | +0.16(+1.23%) |
Apr 24, 2015 | 13.50 | 13.78 | 13.28 | 13.37 | 829,840 | -0.21(-1.52%) |
Apr 23, 2015 | 13.54 | 13.74 | 13.40 | 13.57 | 543,625 | +0.11(+0.83%) |
Apr 22, 2015 | 13.37 | 13.60 | 13.37 | 13.46 | 412,505 | +0.10(+0.77%) |
Apr 21, 2015 | 13.71 | 13.78 | 13.33 | 13.36 | 403,364 | -0.28(-2.05%) |
Apr 20, 2015 | 13.50 | 13.78 | 13.38 | 13.64 | 495,477 | +0.16(+1.16%) |
Apr 17, 2015 | 13.68 | 13.80 | 13.36 | 13.48 | 787,109 | -0.31(-2.27%) |
Apr 16, 2015 | 13.81 | 14.05 | 13.51 | 13.79 | 511,374 | +0.07(+0.51%) |
Apr 15, 2015 | 13.26 | 13.79 | 13.26 | 13.72 | 651,062 | +0.40(+3.03%) |
Apr 14, 2015 | 13.64 | 13.64 | 13.24 | 13.32 | 542,238 | -0.26(-1.88%) |
Apr 13, 2015 | 13.86 | 13.86 | 13.54 | 13.58 | 442,917 | -0.32(-2.28%) |
Apr 10, 2015 | 13.56 | 13.92 | 13.44 | 13.89 | 557,936 | +0.30(+2.24%) |
Apr 09, 2015 | 13.35 | 13.62 | 13.26 | 13.59 | 313,514 | +0.19(+1.44%) |
Apr 08, 2015 | 13.71 | 13.75 | 13.14 | 13.39 | 418,223 | -0.23(-1.72%) |
Apr 07, 2015 | 13.84 | 14.16 | 13.60 | 13.63 | 676,599 | -0.18(-1.28%) |
Apr 06, 2015 | 13.59 | 13.89 | 13.53 | 13.81 | 594,637 | +0.21(+1.58%) |
Apr 02, 2015 | 13.48 | 13.59 | 13.59 | 13.59 | 532,254 | +0.01(+0.09%) |
Apr 01, 2015 | 13.77 | 13.87 | 13.42 | 13.58 | 518,805 | -0.18(-1.32%) |
Mar 31, 2015 | 13.78 | 13.89 | 13.58 | 13.76 | 879,518 | -0.04(-0.30%) |
Mar 30, 2015 | 13.17 | 13.85 | 12.81 | 13.80 | 869,636 | +0.61(+4.65%) |
Mar 27, 2015 | 13.49 | 13.49 | 13.08 | 13.19 | 727,521 | -0.34(-2.50%) |
Mar 26, 2015 | 13.75 | 13.75 | 13.44 | 13.53 | 513,976 | -0.16(-1.20%) |
Mar 25, 2015 | 13.77 | 13.86 | 13.59 | 13.69 | 411,074 | -0.16(-1.19%) |
Mar 24, 2015 | 13.98 | 14.01 | 13.63 | 13.86 | 467,258 | -0.14(-0.97%) |
Mar 23, 2015 | 14.07 | 14.26 | 13.85 | 13.99 | 768,280 | -0.08(-0.56%) |
Mar 20, 2015 | 14.20 | 14.28 | 14.04 | 14.07 | 1,317,660 | -0.20(-1.41%) |
Mar 19, 2015 | 14.58 | 14.58 | 14.18 | 14.27 | 565,382 | -0.37(-2.56%) |
Mar 18, 2015 | 14.30 | 14.93 | 14.29 | 14.65 | 520,596 | +0.16(+1.11%) |
Mar 17, 2015 | 14.07 | 14.64 | 14.02 | 14.49 | 430,219 | +0.21(+1.50%) |
Mar 16, 2015 | 14.30 | 14.48 | 14.10 | 14.27 | 619,098 | -0.25(-1.70%) |
Mar 13, 2015 | 14.84 | 14.92 | 14.24 | 14.52 | 858,119 | -0.32(-2.14%) |
Mar 12, 2015 | 14.68 | 15.54 | 14.66 | 14.84 | 416,712 | +0.16(+1.12%) |
Mar 11, 2015 | 14.51 | 14.81 | 14.46 | 14.67 | 467,472 | +0.10(+0.68%) |
Mar 10, 2015 | 14.52 | 14.92 | 14.45 | 14.57 | 547,514 | -0.12(-0.81%) |
Mar 09, 2015 | 15.40 | 15.43 | 14.56 | 14.69 | 855,901 | -0.63(-4.11%) |
Mar 06, 2015 | 15.36 | 15.79 | 15.29 | 15.32 | 456,344 | -0.19(-1.25%) |
Mar 05, 2015 | 15.44 | 15.56 | 15.15 | 15.51 | 653,700 | +0.08(+0.51%) |
Mar 04, 2015 | 15.94 | 15.96 | 15.35 | 15.44 | 751,960 | -0.52(-3.25%) |
Mar 03, 2015 | 15.85 | 16.04 | 15.84 | 15.96 | 419,006 | +0.11(+0.70%) |
Mar 02, 2015 | 16.21 | 16.23 | 15.83 | 15.84 | 541,791 | -0.44(-2.68%) |
Feb 27, 2015 | 16.09 | 16.42 | 16.07 | 16.28 | 498,006 | +0.12(+0.76%) |
Feb 26, 2015 | 16.07 | 16.48 | 15.94 | 16.16 | 447,217 | +0.08(+0.51%) |
Feb 25, 2015 | 16.46 | 16.48 | 16.01 | 16.07 | 409,957 | -0.39(-2.37%) |
Feb 24, 2015 | 16.06 | 16.49 | 15.99 | 16.47 | 240,058 | +0.40(+2.51%) |
Feb 23, 2015 | 16.51 | 16.52 | 16.02 | 16.06 | 885,825 | -0.57(-3.44%) |
Feb 20, 2015 | 16.70 | 16.75 | 16.37 | 16.63 | 411,050 | +0.02(+0.15%) |
Feb 19, 2015 | 16.10 | 16.65 | 15.97 | 16.61 | 326,096 | +0.47(+2.93%) |
Feb 18, 2015 | 15.92 | 16.18 | 15.82 | 16.14 | 232,503 | +0.07(+0.46%) |
Feb 17, 2015 | 16.16 | 16.39 | 16.05 | 16.06 | 371,676 | -0.11(-0.69%) |
Feb 13, 2015 | 15.60 | 16.17 | 16.17 | 16.17 | 429,495 | +0.76(+4.91%) |
Feb 12, 2015 | 15.40 | 15.62 | 15.31 | 15.42 | 420,976 | +0.03(+0.21%) |
Feb 11, 2015 | 15.49 | 15.54 | 15.11 | 15.38 | 540,676 | -0.20(-1.27%) |
Feb 10, 2015 | 15.25 | 15.70 | 15.17 | 15.58 | 620,349 | +0.40(+2.60%) |
Feb 09, 2015 | 14.94 | 15.30 | 14.82 | 15.19 | 791,916 | +0.19(+1.23%) |
Feb 06, 2015 | 15.01 | 15.21 | 14.73 | 15.00 | 1,000,280 | -0.31(-2.02%) |
Feb 05, 2015 | 15.76 | 15.84 | 15.07 | 15.31 | 762,821 | -0.27(-1.72%) |
Feb 04, 2015 | 15.55 | 15.76 | 14.92 | 15.58 | 917,515 | +0.03(+0.19%) |
Feb 03, 2015 | 15.16 | 15.64 | 14.96 | 15.55 | 1,258,887 | +0.43(+2.86%) |