Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.39 | 15.43 | 15.19 | 15.23 | 4,644,953 | -0.29(-1.84%) |
Apr 29, 2015 | 15.62 | 15.70 | 15.44 | 15.52 | 2,197,017 | -0.15(-0.98%) |
Apr 28, 2015 | 15.77 | 15.82 | 15.60 | 15.67 | 2,113,635 | -0.15(-0.97%) |
Apr 27, 2015 | 15.73 | 15.85 | 15.61 | 15.83 | 2,229,281 | +0.16(+1.00%) |
Apr 24, 2015 | 15.66 | 15.76 | 15.60 | 15.67 | 2,532,952 | +0.04(+0.22%) |
Apr 23, 2015 | 15.44 | 15.82 | 15.38 | 15.64 | 3,972,225 | +0.11(+0.69%) |
Apr 22, 2015 | 15.44 | 15.57 | 15.27 | 15.53 | 1,987,774 | +0.13(+0.85%) |
Apr 21, 2015 | 15.50 | 15.55 | 15.28 | 15.40 | 2,813,732 | -0.13(-0.84%) |
Apr 20, 2015 | 15.44 | 15.75 | 15.38 | 15.53 | 3,407,462 | +0.10(+0.68%) |
Apr 17, 2015 | 15.37 | 15.46 | 15.25 | 15.42 | 2,585,365 | +0.04(+0.25%) |
Apr 16, 2015 | 15.20 | 15.49 | 15.01 | 15.39 | 3,819,153 | +0.17(+1.15%) |
Apr 15, 2015 | 14.98 | 15.24 | 14.97 | 15.21 | 2,361,562 | +0.29(+1.93%) |
Apr 14, 2015 | 14.82 | 15.07 | 14.80 | 14.92 | 4,604,043 | +0.25(+1.73%) |
Apr 13, 2015 | 14.68 | 14.81 | 14.61 | 14.67 | 2,130,868 | +0.01(+0.10%) |
Apr 10, 2015 | 14.54 | 14.68 | 14.52 | 14.66 | 1,331,345 | +0.10(+0.70%) |
Apr 09, 2015 | 14.37 | 14.63 | 14.37 | 14.55 | 2,330,345 | +0.17(+1.21%) |
Apr 08, 2015 | 14.50 | 14.64 | 14.37 | 14.38 | 4,284,239 | -0.05(-0.36%) |
Apr 07, 2015 | 14.31 | 14.66 | 14.29 | 14.43 | 3,992,319 | +0.10(+0.73%) |
Apr 06, 2015 | 14.13 | 14.37 | 14.11 | 14.33 | 4,032,483 | +0.29(+2.03%) |
Apr 02, 2015 | 13.84 | 14.04 | 14.04 | 14.04 | 1,834,569 | +0.19(+1.35%) |
Apr 01, 2015 | 14.10 | 14.15 | 13.83 | 13.85 | 2,770,505 | -0.26(-1.88%) |
Mar 31, 2015 | 13.96 | 14.22 | 13.86 | 14.12 | 2,706,959 | +0.05(+0.33%) |
Mar 30, 2015 | 14.11 | 14.36 | 14.03 | 14.07 | 2,494,340 | -0.04(-0.29%) |
Mar 27, 2015 | 14.26 | 14.31 | 13.95 | 14.11 | 2,895,228 | -0.15(-1.04%) |
Mar 26, 2015 | 14.58 | 14.69 | 14.22 | 14.26 | 2,146,559 | -0.27(-1.84%) |
Mar 25, 2015 | 14.49 | 14.59 | 14.45 | 14.53 | 4,394,347 | +0.08(+0.56%) |
Mar 24, 2015 | 14.14 | 14.51 | 14.03 | 14.45 | 4,175,672 | +0.35(+2.46%) |
Mar 23, 2015 | 14.19 | 14.30 | 13.99 | 14.10 | 2,647,656 | +0.00(+0.00%) |
Mar 20, 2015 | 14.10 | 14.26 | 14.02 | 14.10 | 3,488,240 | +0.19(+1.36%) |
Mar 19, 2015 | 14.18 | 14.21 | 13.90 | 13.91 | 2,355,976 | -0.45(-3.12%) |
Mar 18, 2015 | 13.90 | 14.42 | 13.85 | 14.36 | 3,185,428 | +0.38(+2.71%) |
Mar 17, 2015 | 13.58 | 14.05 | 13.55 | 13.98 | 4,498,939 | +0.40(+2.96%) |
Mar 16, 2015 | 13.47 | 13.64 | 13.39 | 13.58 | 2,110,702 | +0.13(+1.00%) |
Mar 13, 2015 | 13.37 | 13.49 | 13.28 | 13.45 | 2,766,008 | -0.04(-0.30%) |
Mar 12, 2015 | 13.37 | 13.51 | 13.25 | 13.49 | 3,113,862 | +0.22(+1.67%) |
Mar 11, 2015 | 13.23 | 13.31 | 13.11 | 13.27 | 1,963,538 | +0.04(+0.33%) |
Mar 10, 2015 | 13.33 | 13.43 | 13.20 | 13.22 | 2,022,958 | -0.26(-1.92%) |
Mar 09, 2015 | 13.72 | 13.88 | 13.48 | 13.48 | 2,731,199 | -0.15(-1.11%) |
Mar 06, 2015 | 13.46 | 13.69 | 13.44 | 13.63 | 5,570,230 | +0.10(+0.73%) |
Mar 05, 2015 | 13.48 | 13.60 | 13.45 | 13.53 | 3,570,612 | +0.06(+0.41%) |
Mar 04, 2015 | 13.46 | 13.52 | 13.37 | 13.48 | 4,133,987 | -0.04(-0.30%) |
Mar 03, 2015 | 13.58 | 13.64 | 13.39 | 13.52 | 4,299,603 | +0.01(+0.11%) |
Mar 02, 2015 | 13.53 | 13.64 | 13.46 | 13.51 | 2,936,540 | -0.01(-0.11%) |
Feb 27, 2015 | 13.43 | 13.69 | 13.41 | 13.52 | 4,632,092 | +0.13(+0.96%) |
Feb 26, 2015 | 13.75 | 13.75 | 13.37 | 13.39 | 4,619,620 | -0.47(-3.38%) |
Feb 25, 2015 | 14.15 | 14.24 | 13.82 | 13.86 | 3,262,809 | -0.22(-1.55%) |
Feb 24, 2015 | 14.14 | 14.17 | 13.97 | 14.08 | 3,965,228 | -0.09(-0.62%) |
Feb 23, 2015 | 14.24 | 14.30 | 14.08 | 14.17 | 2,710,013 | -0.17(-1.18%) |
Feb 20, 2015 | 14.34 | 14.47 | 14.23 | 14.34 | 2,521,469 | -0.03(-0.18%) |
Feb 19, 2015 | 14.28 | 14.47 | 14.25 | 14.36 | 2,514,500 | -0.08(-0.54%) |
Feb 18, 2015 | 14.42 | 14.52 | 14.28 | 14.44 | 1,650,473 | -0.11(-0.74%) |
Feb 17, 2015 | 14.44 | 14.70 | 14.43 | 14.55 | 1,862,910 | +0.17(+1.22%) |
Feb 13, 2015 | 14.56 | 14.37 | 14.37 | 14.37 | 1,692,021 | -0.06(-0.44%) |
Feb 12, 2015 | 14.34 | 14.57 | 14.31 | 14.44 | 2,510,924 | +0.28(+1.95%) |
Feb 11, 2015 | 14.00 | 14.30 | 13.95 | 14.16 | 2,613,225 | +0.22(+1.58%) |
Feb 10, 2015 | 13.96 | 13.99 | 13.63 | 13.94 | 2,474,004 | -0.02(-0.12%) |
Feb 09, 2015 | 14.06 | 14.24 | 13.89 | 13.96 | 3,204,980 | -0.02(-0.16%) |
Feb 06, 2015 | 14.54 | 14.57 | 13.82 | 13.98 | 4,469,137 | -0.54(-3.74%) |
Feb 05, 2015 | 14.46 | 14.58 | 14.44 | 14.52 | 4,099,957 | +0.22(+1.56%) |
Feb 04, 2015 | 14.38 | 14.43 | 14.03 | 14.30 | 3,817,149 | -0.24(-1.63%) |
Feb 03, 2015 | 14.38 | 14.69 | 14.25 | 14.54 | 4,413,325 | +0.29(+2.07%) |