Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.99 | 14.10 | 13.87 | 13.92 | 2,261,582 | -0.09(-0.67%) |
Apr 29, 2015 | 14.12 | 14.24 | 13.96 | 14.01 | 3,578,666 | -0.10(-0.73%) |
Apr 28, 2015 | 13.82 | 14.15 | 13.78 | 14.12 | 3,459,969 | +0.30(+2.20%) |
Apr 27, 2015 | 13.92 | 13.96 | 13.77 | 13.81 | 4,969,004 | -0.09(-0.64%) |
Apr 24, 2015 | 14.12 | 14.26 | 13.81 | 13.90 | 7,120,785 | -0.34(-2.39%) |
Apr 23, 2015 | 13.94 | 14.33 | 13.92 | 14.24 | 4,951,268 | +0.26(+1.88%) |
Apr 22, 2015 | 13.95 | 14.09 | 13.92 | 13.98 | 7,663,300 | +0.03(+0.25%) |
Apr 21, 2015 | 13.85 | 14.02 | 13.83 | 13.94 | 6,091,556 | +0.11(+0.79%) |
Apr 20, 2015 | 13.93 | 14.01 | 13.82 | 13.83 | 4,985,916 | -0.10(-0.69%) |
Apr 17, 2015 | 14.19 | 14.23 | 13.87 | 13.93 | 5,559,964 | -0.32(-2.26%) |
Apr 16, 2015 | 14.15 | 14.28 | 14.07 | 14.25 | 2,719,431 | +0.08(+0.59%) |
Apr 15, 2015 | 14.22 | 14.29 | 14.11 | 14.17 | 3,529,760 | -0.06(-0.39%) |
Apr 14, 2015 | 14.37 | 14.39 | 14.19 | 14.23 | 4,300,948 | -0.18(-1.22%) |
Apr 13, 2015 | 14.44 | 14.50 | 14.39 | 14.40 | 2,600,046 | -0.07(-0.51%) |
Apr 10, 2015 | 14.34 | 14.48 | 14.30 | 14.48 | 2,335,293 | +0.13(+0.88%) |
Apr 09, 2015 | 14.27 | 14.35 | 14.19 | 14.35 | 1,468,252 | +0.06(+0.44%) |
Apr 08, 2015 | 14.30 | 14.42 | 14.24 | 14.29 | 3,205,426 | -0.03(-0.18%) |
Apr 07, 2015 | 14.50 | 14.56 | 14.31 | 14.31 | 1,808,166 | -0.16(-1.13%) |
Apr 06, 2015 | 14.20 | 14.49 | 14.08 | 14.48 | 2,828,405 | +0.13(+0.94%) |
Apr 02, 2015 | 14.43 | 14.34 | 14.34 | 14.34 | 2,657,943 | -0.10(-0.68%) |
Apr 01, 2015 | 14.49 | 14.58 | 14.38 | 14.44 | 3,089,028 | -0.14(-0.95%) |
Mar 31, 2015 | 14.49 | 14.60 | 14.40 | 14.58 | 4,169,385 | +0.07(+0.47%) |
Mar 30, 2015 | 14.26 | 14.54 | 14.25 | 14.51 | 2,163,332 | +0.29(+2.01%) |
Mar 27, 2015 | 14.13 | 14.24 | 14.08 | 14.22 | 2,535,052 | +0.04(+0.30%) |
Mar 26, 2015 | 14.03 | 14.22 | 14.00 | 14.18 | 3,492,296 | +0.11(+0.79%) |
Mar 25, 2015 | 14.34 | 14.38 | 14.04 | 14.07 | 7,051,302 | -0.29(-2.01%) |
Mar 24, 2015 | 14.37 | 14.43 | 14.24 | 14.36 | 3,447,733 | -0.05(-0.32%) |
Mar 23, 2015 | 14.42 | 14.49 | 14.32 | 14.40 | 3,013,584 | -0.03(-0.22%) |
Mar 20, 2015 | 14.48 | 14.55 | 14.38 | 14.44 | 4,870,024 | +0.01(+0.06%) |
Mar 19, 2015 | 14.12 | 14.48 | 14.10 | 14.43 | 4,475,805 | +0.25(+1.80%) |
Mar 18, 2015 | 14.49 | 14.52 | 14.08 | 14.17 | 6,106,539 | -0.41(-2.79%) |
Mar 17, 2015 | 14.47 | 14.60 | 14.40 | 14.58 | 1,910,780 | +0.04(+0.27%) |
Mar 16, 2015 | 14.49 | 14.65 | 14.49 | 14.54 | 1,965,557 | +0.16(+1.10%) |
Mar 13, 2015 | 14.33 | 14.40 | 14.17 | 14.38 | 3,025,481 | +0.08(+0.53%) |
Mar 12, 2015 | 14.15 | 14.32 | 14.15 | 14.31 | 2,769,197 | +0.18(+1.31%) |
Mar 11, 2015 | 14.20 | 14.25 | 14.09 | 14.12 | 3,498,421 | -0.04(-0.30%) |
Mar 10, 2015 | 14.36 | 14.38 | 14.16 | 14.16 | 3,218,138 | -0.30(-2.09%) |
Mar 09, 2015 | 14.34 | 14.51 | 14.27 | 14.47 | 2,169,903 | +0.15(+1.02%) |
Mar 06, 2015 | 14.46 | 14.58 | 14.30 | 14.32 | 2,600,598 | -0.17(-1.16%) |
Mar 05, 2015 | 14.56 | 14.56 | 14.38 | 14.49 | 2,228,178 | -0.07(-0.46%) |
Mar 04, 2015 | 14.41 | 14.58 | 14.34 | 14.56 | 3,460,948 | +0.12(+0.83%) |
Mar 03, 2015 | 14.52 | 14.59 | 14.34 | 14.44 | 2,267,003 | -0.09(-0.64%) |
Mar 02, 2015 | 14.37 | 14.53 | 14.35 | 14.53 | 2,673,811 | +0.22(+1.51%) |
Feb 27, 2015 | 14.41 | 14.43 | 14.29 | 14.31 | 2,539,627 | -0.14(-0.95%) |
Feb 26, 2015 | 14.48 | 14.55 | 14.36 | 14.45 | 3,326,152 | -0.04(-0.30%) |
Feb 25, 2015 | 14.45 | 14.54 | 14.41 | 14.49 | 2,038,562 | +0.04(+0.28%) |
Feb 24, 2015 | 14.49 | 14.61 | 14.38 | 14.45 | 3,112,889 | -0.04(-0.28%) |
Feb 23, 2015 | 14.53 | 14.53 | 14.39 | 14.49 | 2,495,045 | -0.04(-0.29%) |
Feb 20, 2015 | 14.34 | 14.54 | 14.22 | 14.53 | 2,595,492 | +0.18(+1.27%) |
Feb 19, 2015 | 14.16 | 14.38 | 14.16 | 14.35 | 3,108,123 | +0.11(+0.78%) |
Feb 18, 2015 | 14.18 | 14.32 | 14.16 | 14.24 | 2,879,296 | -0.00(-0.02%) |
Feb 17, 2015 | 14.13 | 14.25 | 14.06 | 14.24 | 2,994,049 | +0.13(+0.89%) |
Feb 13, 2015 | 14.22 | 14.12 | 14.12 | 14.12 | 2,842,984 | -0.08(-0.54%) |
Feb 12, 2015 | 14.06 | 14.27 | 14.04 | 14.20 | 2,871,120 | +0.16(+1.16%) |
Feb 11, 2015 | 13.85 | 14.09 | 13.81 | 14.03 | 3,454,412 | +0.18(+1.30%) |
Feb 10, 2015 | 13.90 | 14.00 | 13.72 | 13.85 | 3,113,618 | +0.02(+0.12%) |
Feb 09, 2015 | 13.98 | 14.02 | 13.80 | 13.84 | 2,881,332 | -0.21(-1.51%) |
Feb 06, 2015 | 13.88 | 14.05 | 13.81 | 14.05 | 4,476,421 | +0.27(+1.94%) |
Feb 05, 2015 | 13.63 | 13.95 | 13.61 | 13.78 | 2,950,248 | +0.20(+1.47%) |
Feb 04, 2015 | 13.39 | 13.66 | 13.33 | 13.58 | 3,939,398 | +0.16(+1.17%) |
Feb 03, 2015 | 13.40 | 13.49 | 13.34 | 13.43 | 3,597,441 | +0.07(+0.51%) |