Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.54 | 14.63 | 14.51 | 14.58 | 275,563 | -0.01(-0.07%) |
Apr 29, 2015 | 14.53 | 14.64 | 14.53 | 14.59 | 259,498 | +0.04(+0.27%) |
Apr 28, 2015 | 14.54 | 14.58 | 14.51 | 14.55 | 229,250 | +0.05(+0.34%) |
Apr 27, 2015 | 14.67 | 14.67 | 14.50 | 14.50 | 334,344 | -0.16(-1.09%) |
Apr 24, 2015 | 14.58 | 14.66 | 14.58 | 14.66 | 213,012 | +0.06(+0.41%) |
Apr 23, 2015 | 14.60 | 14.62 | 14.55 | 14.60 | 339,179 | +0.01(+0.07%) |
Apr 22, 2015 | 14.55 | 14.59 | 14.51 | 14.59 | 299,799 | +0.03(+0.21%) |
Apr 21, 2015 | 14.46 | 14.56 | 14.45 | 14.56 | 319,882 | +0.12(+0.83%) |
Apr 20, 2015 | 14.50 | 14.52 | 14.43 | 14.44 | 397,479 | +0.01(+0.07%) |
Apr 17, 2015 | 14.45 | 14.48 | 14.39 | 14.43 | 280,860 | -0.04(-0.28%) |
Apr 16, 2015 | 14.41 | 14.47 | 14.41 | 14.47 | 181,465 | +0.06(+0.42%) |
Apr 15, 2015 | 14.40 | 14.52 | 14.40 | 14.41 | 336,965 | +0.01(+0.07%) |
Apr 14, 2015 | 14.37 | 14.44 | 14.37 | 14.40 | 180,584 | +0.00(+0.00%) |
Apr 13, 2015 | 14.35 | 14.40 | 14.34 | 14.40 | 256,137 | +0.01(+0.07%) |
Apr 10, 2015 | 14.45 | 14.48 | 14.36 | 14.39 | 265,242 | -0.06(-0.42%) |
Apr 09, 2015 | 14.46 | 14.48 | 14.40 | 14.45 | 249,503 | -0.05(-0.34%) |
Apr 08, 2015 | 14.45 | 14.51 | 14.44 | 14.50 | 218,180 | +0.05(+0.35%) |
Apr 07, 2015 | 14.43 | 14.49 | 14.41 | 14.45 | 241,633 | +0.03(+0.21%) |
Apr 06, 2015 | 14.34 | 14.42 | 14.33 | 14.42 | 228,708 | +0.08(+0.56%) |
Apr 02, 2015 | 14.32 | 14.34 | 14.34 | 14.34 | 346,700 | -0.04(-0.28%) |
Apr 01, 2015 | 14.36 | 14.41 | 14.33 | 14.38 | 258,076 | -0.01(-0.07%) |
Mar 31, 2015 | 14.32 | 14.43 | 14.30 | 14.39 | 329,637 | +0.07(+0.49%) |
Mar 30, 2015 | 14.28 | 14.33 | 14.28 | 14.32 | 238,218 | +0.02(+0.14%) |
Mar 27, 2015 | 14.30 | 14.33 | 14.29 | 14.30 | 137,812 | +0.00(+0.00%) |
Mar 26, 2015 | 14.32 | 14.36 | 14.28 | 14.30 | 255,015 | -0.04(-0.28%) |
Mar 25, 2015 | 14.31 | 14.35 | 14.30 | 14.34 | 232,239 | +0.03(+0.21%) |
Mar 24, 2015 | 14.30 | 14.32 | 14.23 | 14.31 | 264,332 | +0.00(+0.00%) |
Mar 23, 2015 | 14.24 | 14.32 | 14.21 | 14.31 | 236,789 | +0.09(+0.63%) |
Mar 20, 2015 | 14.19 | 14.25 | 14.18 | 14.22 | 278,166 | +0.02(+0.14%) |
Mar 19, 2015 | 14.23 | 14.30 | 14.15 | 14.20 | 357,764 | +0.01(+0.07%) |
Mar 18, 2015 | 14.18 | 14.21 | 14.14 | 14.19 | 269,364 | +0.02(+0.14%) |
Mar 17, 2015 | 14.14 | 14.19 | 14.12 | 14.17 | 282,117 | -0.01(-0.07%) |
Mar 16, 2015 | 14.22 | 14.24 | 14.16 | 14.18 | 316,835 | +0.03(+0.21%) |
Mar 13, 2015 | 14.27 | 14.30 | 14.15 | 14.15 | 285,994 | -0.09(-0.63%) |
Mar 12, 2015 | 14.31 | 14.38 | 14.23 | 14.24 | 284,490 | -0.10(-0.70%) |
Mar 11, 2015 | 14.25 | 14.42 | 14.22 | 14.34 | 381,682 | +0.09(+0.63%) |
Mar 10, 2015 | 14.33 | 14.38 | 14.25 | 14.25 | 351,156 | -0.13(-0.90%) |
Mar 09, 2015 | 14.42 | 14.45 | 14.36 | 14.38 | 277,273 | -0.04(-0.28%) |
Mar 06, 2015 | 14.39 | 14.42 | 14.33 | 14.42 | 280,178 | +0.00(+0.00%) |
Mar 05, 2015 | 14.37 | 14.42 | 14.36 | 14.42 | 197,225 | +0.03(+0.21%) |
Mar 04, 2015 | 14.32 | 14.43 | 14.37 | 14.39 | 194,264 | +0.02(+0.14%) |
Mar 03, 2015 | 14.44 | 14.44 | 14.30 | 14.37 | 461,576 | -0.07(-0.48%) |
Mar 02, 2015 | 14.44 | 14.47 | 14.39 | 14.44 | 238,141 | +0.00(+0.00%) |
Feb 27, 2015 | 14.33 | 14.44 | 14.33 | 14.44 | 252,781 | +0.08(+0.56%) |
Feb 26, 2015 | 14.35 | 14.38 | 14.32 | 14.36 | 248,991 | -0.03(-0.21%) |
Feb 25, 2015 | 14.45 | 14.48 | 14.33 | 14.39 | 296,243 | -0.06(-0.42%) |
Feb 24, 2015 | 14.23 | 14.45 | 14.22 | 14.45 | 390,572 | +0.22(+1.55%) |
Feb 23, 2015 | 14.22 | 14.33 | 14.20 | 14.23 | 290,903 | +0.01(+0.07%) |
Feb 20, 2015 | 14.16 | 14.22 | 14.13 | 14.22 | 220,745 | +0.06(+0.42%) |
Feb 19, 2015 | 14.14 | 14.18 | 14.10 | 14.16 | 431,932 | +0.07(+0.50%) |
Feb 18, 2015 | 14.06 | 14.17 | 14.06 | 14.09 | 335,596 | +0.01(+0.07%) |
Feb 17, 2015 | 14.15 | 14.18 | 14.05 | 14.08 | 301,591 | -0.10(-0.71%) |
Feb 13, 2015 | 14.20 | 14.18 | 14.18 | 14.18 | 173,300 | +0.03(+0.21%) |
Feb 12, 2015 | 14.16 | 14.21 | 14.12 | 14.15 | 267,864 | +0.03(+0.21%) |
Feb 11, 2015 | 14.16 | 14.19 | 14.10 | 14.12 | 260,342 | -0.09(-0.63%) |
Feb 10, 2015 | 14.17 | 14.22 | 14.15 | 14.21 | 284,910 | -0.06(-0.42%) |
Feb 09, 2015 | 14.29 | 14.31 | 14.20 | 14.27 | 396,141 | -0.04(-0.28%) |
Feb 06, 2015 | 14.29 | 14.31 | 14.20 | 14.31 | 390,990 | +0.04(+0.28%) |
Feb 05, 2015 | 14.25 | 14.28 | 14.13 | 14.27 | 349,952 | +0.03(+0.21%) |
Feb 04, 2015 | 14.15 | 14.24 | 14.10 | 14.24 | 249,302 | +0.06(+0.42%) |
Feb 03, 2015 | 14.06 | 14.18 | 14.04 | 14.18 | 301,931 | +0.16(+1.14%) |