Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.21 | 14.31 | 13.86 | 13.95 | 1,361,967 | -0.14(-1.00%) |
Apr 29, 2015 | 14.16 | 14.34 | 14.04 | 14.09 | 1,410,206 | +0.00(+0.03%) |
Apr 28, 2015 | 14.27 | 14.37 | 14.00 | 14.08 | 2,642,997 | -0.29(-1.98%) |
Apr 27, 2015 | 14.94 | 15.02 | 14.32 | 14.37 | 1,671,944 | -0.50(-3.33%) |
Apr 24, 2015 | 14.84 | 15.02 | 14.75 | 14.86 | 835,127 | +0.14(+0.95%) |
Apr 23, 2015 | 14.71 | 14.82 | 14.59 | 14.72 | 381,236 | -0.10(-0.68%) |
Apr 22, 2015 | 14.92 | 15.02 | 14.82 | 14.82 | 789,637 | -0.08(-0.56%) |
Apr 21, 2015 | 14.94 | 15.04 | 14.87 | 14.91 | 1,048,732 | +0.16(+1.10%) |
Apr 20, 2015 | 14.90 | 14.96 | 14.70 | 14.75 | 1,015,473 | -0.27(-1.78%) |
Apr 17, 2015 | 15.06 | 15.08 | 14.91 | 15.01 | 2,036,577 | -0.21(-1.38%) |
Apr 16, 2015 | 15.36 | 15.36 | 15.17 | 15.22 | 433,344 | -0.06(-0.37%) |
Apr 15, 2015 | 15.16 | 15.36 | 15.12 | 15.28 | 809,576 | +0.17(+1.10%) |
Apr 14, 2015 | 15.05 | 15.19 | 14.90 | 15.11 | 1,400,219 | +0.20(+1.35%) |
Apr 13, 2015 | 15.09 | 15.29 | 14.89 | 14.91 | 1,508,124 | -0.26(-1.71%) |
Apr 10, 2015 | 15.10 | 15.23 | 15.00 | 15.17 | 856,665 | +0.09(+0.58%) |
Apr 09, 2015 | 15.07 | 15.12 | 14.90 | 15.08 | 1,167,461 | +0.29(+1.93%) |
Apr 08, 2015 | 14.63 | 14.83 | 14.61 | 14.80 | 1,223,063 | +0.30(+2.06%) |
Apr 07, 2015 | 14.74 | 14.83 | 14.47 | 14.50 | 2,215,422 | +0.00(+0.00%) |
Apr 06, 2015 | 14.62 | 14.84 | 14.43 | 14.50 | 780,719 | -0.21(-1.43%) |
Apr 02, 2015 | 14.79 | 14.71 | 14.71 | 14.71 | 2,521,959 | +0.11(+0.78%) |
Apr 01, 2015 | 14.64 | 14.81 | 14.50 | 14.60 | 1,617,219 | +0.21(+1.46%) |
Mar 31, 2015 | 14.54 | 14.64 | 14.36 | 14.39 | 746,705 | -0.33(-2.26%) |
Mar 30, 2015 | 14.65 | 14.79 | 14.56 | 14.72 | 935,337 | +0.21(+1.45%) |
Mar 27, 2015 | 14.28 | 14.67 | 14.28 | 14.51 | 1,217,884 | +0.30(+2.13%) |
Mar 26, 2015 | 14.54 | 14.63 | 14.19 | 14.21 | 1,302,045 | -0.43(-2.91%) |
Mar 25, 2015 | 15.04 | 15.06 | 14.63 | 14.63 | 1,265,803 | -0.44(-2.94%) |
Mar 24, 2015 | 14.93 | 15.28 | 14.85 | 15.07 | 2,578,271 | +0.32(+2.17%) |
Mar 23, 2015 | 14.80 | 14.97 | 14.60 | 14.75 | 2,012,443 | +0.16(+1.08%) |
Mar 20, 2015 | 14.91 | 15.01 | 14.57 | 14.60 | 2,750,913 | +0.13(+0.91%) |
Mar 19, 2015 | 14.25 | 14.58 | 14.23 | 14.47 | 1,599,617 | +0.22(+1.57%) |
Mar 18, 2015 | 14.56 | 14.59 | 14.22 | 14.24 | 2,058,775 | -0.21(-1.43%) |
Mar 17, 2015 | 14.49 | 14.64 | 14.32 | 14.45 | 575,503 | -0.02(-0.12%) |
Mar 16, 2015 | 14.50 | 14.65 | 14.32 | 14.47 | 1,299,267 | +0.20(+1.38%) |
Mar 13, 2015 | 14.24 | 14.31 | 14.11 | 14.27 | 1,825,091 | +0.07(+0.46%) |
Mar 12, 2015 | 14.03 | 14.28 | 14.00 | 14.20 | 2,028,264 | +0.39(+2.83%) |
Mar 11, 2015 | 13.81 | 13.89 | 13.71 | 13.81 | 824,289 | +0.06(+0.41%) |
Mar 10, 2015 | 13.74 | 13.89 | 13.58 | 13.75 | 1,358,900 | -0.14(-1.01%) |
Mar 09, 2015 | 14.03 | 14.16 | 13.82 | 13.90 | 601,188 | -0.09(-0.66%) |
Mar 06, 2015 | 14.13 | 14.23 | 13.90 | 13.99 | 1,197,493 | -0.18(-1.24%) |
Mar 05, 2015 | 14.24 | 14.46 | 14.13 | 14.16 | 3,556,499 | +0.19(+1.35%) |
Mar 04, 2015 | 14.03 | 14.17 | 13.82 | 13.97 | 2,514,844 | -0.02(-0.16%) |
Mar 03, 2015 | 14.14 | 14.30 | 13.91 | 14.00 | 4,942,717 | +0.05(+0.35%) |
Mar 02, 2015 | 14.43 | 14.43 | 13.94 | 13.95 | 902,614 | -0.42(-2.90%) |
Feb 27, 2015 | 14.77 | 14.78 | 14.32 | 14.36 | 976,241 | -0.24(-1.65%) |
Feb 26, 2015 | 15.09 | 15.21 | 14.58 | 14.61 | 1,135,513 | -0.25(-1.67%) |
Feb 25, 2015 | 15.06 | 15.20 | 14.85 | 14.85 | 1,453,819 | -0.13(-0.89%) |
Feb 24, 2015 | 15.45 | 15.48 | 14.81 | 14.99 | 1,528,159 | -0.46(-2.95%) |
Feb 23, 2015 | 15.53 | 15.78 | 15.39 | 15.44 | 2,967,836 | +0.01(+0.06%) |
Feb 20, 2015 | 15.43 | 15.52 | 15.22 | 15.43 | 657,892 | -0.15(-0.98%) |
Feb 19, 2015 | 15.23 | 15.76 | 15.23 | 15.59 | 3,623,092 | +0.29(+1.89%) |
Feb 18, 2015 | 15.27 | 15.46 | 15.20 | 15.30 | 651,789 | +0.02(+0.12%) |
Feb 17, 2015 | 15.20 | 15.28 | 15.08 | 15.28 | 936,824 | +0.09(+0.58%) |
Feb 13, 2015 | 15.22 | 15.19 | 15.19 | 15.19 | 1,486,081 | +0.12(+0.81%) |
Feb 12, 2015 | 14.62 | 15.09 | 14.62 | 15.07 | 828,789 | +0.04(+0.26%) |
Feb 11, 2015 | 14.81 | 15.17 | 14.69 | 15.03 | 2,385,108 | -0.09(-0.58%) |
Feb 10, 2015 | 15.18 | 15.27 | 15.07 | 15.12 | 2,739,006 | +0.07(+0.50%) |
Feb 09, 2015 | 14.86 | 15.21 | 14.86 | 15.04 | 1,435,323 | +0.05(+0.35%) |
Feb 06, 2015 | 15.04 | 15.18 | 14.89 | 14.99 | 730,492 | -0.09(-0.61%) |
Feb 05, 2015 | 14.96 | 15.25 | 14.96 | 15.08 | 631,808 | +0.04(+0.26%) |
Feb 04, 2015 | 15.00 | 15.25 | 14.79 | 15.04 | 1,215,674 | -0.13(-0.84%) |
Feb 03, 2015 | 15.13 | 15.21 | 14.89 | 15.17 | 1,423,607 | +0.11(+0.76%) |