Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.92 | 15.14 | 14.68 | 14.70 | 4,834,723 | -0.11(-0.77%) |
Apr 29, 2015 | 14.74 | 15.02 | 14.63 | 14.81 | 5,722,026 | +0.26(+1.79%) |
Apr 28, 2015 | 14.43 | 14.65 | 14.20 | 14.55 | 4,694,227 | +0.06(+0.43%) |
Apr 27, 2015 | 14.65 | 14.74 | 14.42 | 14.49 | 3,658,572 | -0.22(-1.48%) |
Apr 24, 2015 | 14.74 | 14.75 | 14.53 | 14.71 | 2,529,797 | -0.03(-0.23%) |
Apr 23, 2015 | 14.28 | 14.78 | 14.18 | 14.74 | 5,223,814 | +0.48(+3.37%) |
Apr 22, 2015 | 14.15 | 14.31 | 14.00 | 14.26 | 6,460,654 | +0.29(+2.09%) |
Apr 21, 2015 | 13.88 | 14.03 | 13.78 | 13.97 | 2,511,928 | +0.15(+1.12%) |
Apr 20, 2015 | 13.88 | 13.88 | 13.70 | 13.82 | 1,690,053 | +0.03(+0.21%) |
Apr 17, 2015 | 13.85 | 13.85 | 13.62 | 13.79 | 1,491,743 | -0.13(-0.95%) |
Apr 16, 2015 | 14.21 | 14.21 | 13.76 | 13.92 | 2,449,997 | -0.27(-1.92%) |
Apr 15, 2015 | 14.03 | 14.22 | 14.03 | 14.19 | 2,636,652 | +0.17(+1.24%) |
Apr 14, 2015 | 14.00 | 14.12 | 13.88 | 14.02 | 1,794,326 | +0.02(+0.17%) |
Apr 13, 2015 | 14.00 | 14.10 | 13.97 | 13.99 | 3,071,346 | -0.05(-0.34%) |
Apr 10, 2015 | 13.85 | 14.05 | 13.81 | 14.04 | 1,674,346 | +0.19(+1.39%) |
Apr 09, 2015 | 13.97 | 14.01 | 13.74 | 13.85 | 1,207,121 | -0.11(-0.76%) |
Apr 08, 2015 | 13.64 | 13.97 | 13.61 | 13.96 | 3,680,410 | +0.35(+2.61%) |
Apr 07, 2015 | 13.94 | 14.00 | 13.60 | 13.60 | 3,284,578 | -0.32(-2.32%) |
Apr 06, 2015 | 13.88 | 14.11 | 13.81 | 13.92 | 4,612,392 | +0.08(+0.58%) |
Apr 02, 2015 | 13.63 | 13.84 | 13.84 | 13.84 | 2,065,335 | +0.12(+0.86%) |
Apr 01, 2015 | 13.80 | 13.83 | 13.52 | 13.73 | 1,843,845 | -0.21(-1.51%) |
Mar 31, 2015 | 13.88 | 14.20 | 13.87 | 13.94 | 2,136,492 | +0.04(+0.30%) |
Mar 30, 2015 | 13.72 | 14.01 | 13.71 | 13.90 | 2,307,122 | +0.28(+2.02%) |
Mar 27, 2015 | 13.53 | 13.67 | 13.46 | 13.62 | 1,869,180 | +0.09(+0.68%) |
Mar 26, 2015 | 13.92 | 13.92 | 13.51 | 13.53 | 2,333,828 | -0.42(-3.03%) |
Mar 25, 2015 | 14.09 | 14.23 | 13.94 | 13.95 | 1,259,916 | -0.13(-0.91%) |
Mar 24, 2015 | 14.09 | 14.25 | 13.95 | 14.08 | 1,610,576 | -0.01(-0.10%) |
Mar 23, 2015 | 14.26 | 14.29 | 14.09 | 14.09 | 2,324,693 | -0.18(-1.27%) |
Mar 20, 2015 | 13.97 | 14.29 | 13.86 | 14.27 | 3,749,496 | +0.35(+2.53%) |
Mar 19, 2015 | 13.54 | 13.94 | 13.54 | 13.92 | 2,883,870 | +0.35(+2.54%) |
Mar 18, 2015 | 13.42 | 13.64 | 13.26 | 13.58 | 2,703,641 | +0.14(+1.08%) |
Mar 17, 2015 | 13.36 | 13.49 | 13.21 | 13.43 | 2,756,727 | +0.04(+0.27%) |
Mar 16, 2015 | 13.33 | 13.47 | 13.19 | 13.40 | 2,863,416 | +0.11(+0.84%) |
Mar 13, 2015 | 13.59 | 13.59 | 13.18 | 13.28 | 2,797,118 | -0.33(-2.43%) |
Mar 12, 2015 | 13.51 | 13.62 | 13.43 | 13.62 | 1,870,862 | +0.18(+1.35%) |
Mar 11, 2015 | 13.52 | 13.56 | 13.34 | 13.43 | 2,420,361 | -0.08(-0.61%) |
Mar 10, 2015 | 13.41 | 13.56 | 13.35 | 13.52 | 1,845,701 | +0.04(+0.31%) |
Mar 09, 2015 | 13.49 | 13.56 | 13.40 | 13.48 | 2,005,521 | +0.02(+0.18%) |
Mar 06, 2015 | 13.66 | 13.71 | 13.40 | 13.45 | 2,320,612 | -0.27(-1.97%) |
Mar 05, 2015 | 13.83 | 13.86 | 13.66 | 13.72 | 1,817,958 | -0.08(-0.58%) |
Mar 04, 2015 | 13.85 | 13.88 | 13.59 | 13.80 | 2,341,642 | -0.08(-0.56%) |
Mar 03, 2015 | 13.75 | 13.92 | 13.71 | 13.88 | 2,472,539 | +0.12(+0.86%) |
Mar 02, 2015 | 13.88 | 13.92 | 13.70 | 13.76 | 4,012,525 | -0.12(-0.87%) |
Feb 27, 2015 | 13.87 | 13.94 | 13.71 | 13.88 | 2,773,631 | +0.01(+0.09%) |
Feb 26, 2015 | 13.83 | 13.89 | 13.60 | 13.87 | 2,453,643 | +0.03(+0.19%) |
Feb 25, 2015 | 13.73 | 13.86 | 13.61 | 13.84 | 3,943,642 | +0.11(+0.83%) |
Feb 24, 2015 | 13.66 | 13.77 | 13.62 | 13.73 | 3,397,764 | +0.05(+0.37%) |
Feb 23, 2015 | 13.09 | 13.70 | 13.09 | 13.68 | 4,685,592 | +0.63(+4.87%) |
Feb 20, 2015 | 13.11 | 13.17 | 12.97 | 13.04 | 3,652,676 | -0.07(-0.57%) |
Feb 19, 2015 | 13.29 | 13.41 | 13.08 | 13.12 | 2,984,067 | -0.16(-1.20%) |
Feb 18, 2015 | 13.58 | 13.60 | 13.22 | 13.28 | 4,134,494 | -0.35(-2.59%) |
Feb 17, 2015 | 13.40 | 13.90 | 13.30 | 13.63 | 8,846,474 | +0.21(+1.53%) |
Feb 13, 2015 | 12.96 | 13.42 | 13.42 | 13.42 | 5,574,540 | +0.41(+3.17%) |
Feb 12, 2015 | 12.92 | 13.07 | 12.72 | 13.01 | 4,755,731 | +0.19(+1.47%) |
Feb 11, 2015 | 12.89 | 12.92 | 12.71 | 12.82 | 4,173,248 | -0.08(-0.65%) |
Feb 10, 2015 | 12.06 | 13.12 | 11.95 | 12.91 | 12,161,841 | +1.04(+8.77%) |
Feb 09, 2015 | 12.01 | 12.18 | 11.83 | 11.87 | 4,537,386 | -0.23(-1.94%) |
Feb 06, 2015 | 12.19 | 12.34 | 11.83 | 12.10 | 32,719,416 | -1.38(-10.22%) |
Feb 05, 2015 | 13.57 | 13.68 | 13.43 | 13.48 | 5,229,117 | -0.12(-0.87%) |
Feb 04, 2015 | 13.47 | 13.78 | 13.40 | 13.60 | 8,594,595 | +0.17(+1.29%) |
Feb 03, 2015 | 13.24 | 13.45 | 13.10 | 13.42 | 5,877,753 | +0.21(+1.59%) |