Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.88 | 15.10 | 14.64 | 14.67 | 4,846,537 | -0.11(-0.77%) |
Apr 29, 2015 | 14.71 | 14.99 | 14.59 | 14.78 | 5,736,008 | +0.26(+1.79%) |
Apr 28, 2015 | 14.40 | 14.62 | 14.16 | 14.52 | 4,705,697 | +0.06(+0.43%) |
Apr 27, 2015 | 14.61 | 14.70 | 14.39 | 14.46 | 3,667,512 | -0.22(-1.48%) |
Apr 24, 2015 | 14.70 | 14.71 | 14.49 | 14.67 | 2,535,979 | -0.03(-0.23%) |
Apr 23, 2015 | 14.24 | 14.74 | 14.14 | 14.71 | 5,236,579 | +0.48(+3.37%) |
Apr 22, 2015 | 14.12 | 14.27 | 13.97 | 14.23 | 6,476,441 | +0.29(+2.09%) |
Apr 21, 2015 | 13.85 | 13.99 | 13.75 | 13.94 | 2,518,066 | +0.15(+1.12%) |
Apr 20, 2015 | 13.85 | 13.85 | 13.66 | 13.78 | 1,694,182 | +0.03(+0.21%) |
Apr 17, 2015 | 13.82 | 13.82 | 13.59 | 13.75 | 1,495,388 | -0.13(-0.95%) |
Apr 16, 2015 | 14.17 | 14.17 | 13.73 | 13.89 | 2,455,983 | -0.27(-1.92%) |
Apr 15, 2015 | 14.00 | 14.18 | 14.00 | 14.16 | 2,643,094 | +0.17(+1.24%) |
Apr 14, 2015 | 13.97 | 14.09 | 13.85 | 13.98 | 1,798,711 | +0.02(+0.17%) |
Apr 13, 2015 | 13.97 | 14.07 | 13.93 | 13.96 | 3,078,851 | -0.05(-0.34%) |
Apr 10, 2015 | 13.82 | 14.02 | 13.77 | 14.01 | 1,678,438 | +0.19(+1.39%) |
Apr 09, 2015 | 13.94 | 13.97 | 13.71 | 13.82 | 1,210,070 | -0.11(-0.76%) |
Apr 08, 2015 | 13.61 | 13.93 | 13.58 | 13.92 | 3,689,404 | +0.35(+2.61%) |
Apr 07, 2015 | 13.90 | 13.96 | 13.57 | 13.57 | 3,292,605 | -0.32(-2.32%) |
Apr 06, 2015 | 13.84 | 14.08 | 13.78 | 13.89 | 4,623,663 | +0.08(+0.57%) |
Apr 02, 2015 | 13.60 | 13.81 | 13.81 | 13.81 | 2,070,381 | +0.12(+0.86%) |
Apr 01, 2015 | 13.76 | 13.79 | 13.49 | 13.69 | 1,848,350 | -0.21(-1.51%) |
Mar 31, 2015 | 13.85 | 14.17 | 13.84 | 13.90 | 2,141,713 | +0.04(+0.30%) |
Mar 30, 2015 | 13.69 | 13.98 | 13.67 | 13.86 | 2,312,759 | +0.27(+2.02%) |
Mar 27, 2015 | 13.50 | 13.64 | 13.43 | 13.59 | 1,873,747 | +0.09(+0.68%) |
Mar 26, 2015 | 13.88 | 13.88 | 13.48 | 13.50 | 2,339,531 | -0.42(-3.03%) |
Mar 25, 2015 | 14.06 | 14.20 | 13.91 | 13.92 | 1,262,995 | -0.13(-0.91%) |
Mar 24, 2015 | 14.06 | 14.22 | 13.92 | 14.04 | 1,614,511 | -0.01(-0.10%) |
Mar 23, 2015 | 14.23 | 14.25 | 14.05 | 14.06 | 2,330,373 | -0.18(-1.27%) |
Mar 20, 2015 | 13.94 | 14.26 | 13.82 | 14.24 | 3,758,659 | +0.35(+2.53%) |
Mar 19, 2015 | 13.51 | 13.90 | 13.51 | 13.89 | 2,890,917 | +0.34(+2.54%) |
Mar 18, 2015 | 13.39 | 13.61 | 13.23 | 13.54 | 2,710,248 | +0.14(+1.08%) |
Mar 17, 2015 | 13.33 | 13.46 | 13.18 | 13.40 | 2,763,463 | +0.04(+0.27%) |
Mar 16, 2015 | 13.29 | 13.44 | 13.16 | 13.36 | 2,870,413 | +0.11(+0.84%) |
Mar 13, 2015 | 13.56 | 13.56 | 13.15 | 13.25 | 2,803,953 | -0.33(-2.43%) |
Mar 12, 2015 | 13.48 | 13.58 | 13.40 | 13.58 | 1,875,433 | +0.18(+1.35%) |
Mar 11, 2015 | 13.49 | 13.53 | 13.31 | 13.40 | 2,426,275 | -0.08(-0.61%) |
Mar 10, 2015 | 13.38 | 13.53 | 13.31 | 13.48 | 1,850,211 | +0.04(+0.30%) |
Mar 09, 2015 | 13.46 | 13.53 | 13.37 | 13.44 | 2,010,421 | +0.02(+0.18%) |
Mar 06, 2015 | 13.62 | 13.67 | 13.37 | 13.42 | 2,326,282 | -0.27(-1.97%) |
Mar 05, 2015 | 13.80 | 13.83 | 13.63 | 13.69 | 1,822,401 | -0.08(-0.58%) |
Mar 04, 2015 | 13.82 | 13.84 | 13.56 | 13.77 | 2,347,364 | -0.08(-0.56%) |
Mar 03, 2015 | 13.71 | 13.89 | 13.67 | 13.84 | 2,478,581 | +0.12(+0.86%) |
Mar 02, 2015 | 13.85 | 13.88 | 13.66 | 13.73 | 4,022,330 | -0.12(-0.87%) |
Feb 27, 2015 | 13.84 | 13.91 | 13.68 | 13.85 | 2,780,408 | +0.01(+0.09%) |
Feb 26, 2015 | 13.80 | 13.86 | 13.57 | 13.84 | 2,459,638 | +0.03(+0.19%) |
Feb 25, 2015 | 13.70 | 13.83 | 13.57 | 13.81 | 3,953,279 | +0.11(+0.83%) |
Feb 24, 2015 | 13.63 | 13.73 | 13.58 | 13.70 | 3,406,066 | +0.05(+0.37%) |
Feb 23, 2015 | 13.06 | 13.67 | 13.06 | 13.64 | 4,697,042 | +0.63(+4.87%) |
Feb 20, 2015 | 13.07 | 13.13 | 12.94 | 13.01 | 3,661,602 | -0.07(-0.57%) |
Feb 19, 2015 | 13.26 | 13.37 | 13.05 | 13.09 | 2,991,359 | -0.16(-1.20%) |
Feb 18, 2015 | 13.55 | 13.57 | 13.19 | 13.25 | 4,144,597 | -0.35(-2.59%) |
Feb 17, 2015 | 13.36 | 13.87 | 13.26 | 13.60 | 8,868,091 | +0.20(+1.53%) |
Feb 13, 2015 | 12.93 | 13.39 | 13.39 | 13.39 | 5,588,162 | +0.41(+3.17%) |
Feb 12, 2015 | 12.89 | 13.04 | 12.69 | 12.98 | 4,767,352 | +0.19(+1.47%) |
Feb 11, 2015 | 12.86 | 12.89 | 12.68 | 12.79 | 4,183,446 | -0.08(-0.65%) |
Feb 10, 2015 | 12.03 | 13.09 | 11.92 | 12.88 | 12,191,559 | +1.04(+8.77%) |
Feb 09, 2015 | 11.98 | 12.15 | 11.80 | 11.84 | 4,548,473 | -0.23(-1.93%) |
Feb 06, 2015 | 12.16 | 12.31 | 11.80 | 12.07 | 32,799,368 | -1.37(-10.22%) |
Feb 05, 2015 | 13.54 | 13.64 | 13.40 | 13.45 | 5,241,895 | -0.12(-0.87%) |
Feb 04, 2015 | 13.44 | 13.75 | 13.37 | 13.57 | 8,615,596 | +0.17(+1.29%) |
Feb 03, 2015 | 13.21 | 13.42 | 13.07 | 13.39 | 5,892,116 | +0.21(+1.59%) |