Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.75 | 14.87 | 14.64 | 14.74 | 10,473,075 | -0.06(-0.40%) |
Apr 29, 2015 | 14.60 | 14.89 | 14.58 | 14.80 | 10,041,667 | +0.19(+1.31%) |
Apr 28, 2015 | 14.49 | 14.63 | 14.42 | 14.61 | 8,668,390 | +0.13(+0.87%) |
Apr 27, 2015 | 14.41 | 14.58 | 14.38 | 14.48 | 10,382,050 | +0.08(+0.56%) |
Apr 24, 2015 | 14.48 | 14.52 | 14.33 | 14.40 | 6,831,867 | -0.12(-0.81%) |
Apr 23, 2015 | 14.53 | 14.58 | 14.44 | 14.52 | 6,033,549 | -0.04(-0.25%) |
Apr 22, 2015 | 14.33 | 14.63 | 14.30 | 14.55 | 12,706,618 | +0.25(+1.75%) |
Apr 21, 2015 | 14.19 | 14.44 | 14.11 | 14.30 | 19,452,694 | +0.31(+2.21%) |
Apr 20, 2015 | 14.03 | 14.07 | 13.92 | 13.99 | 8,415,308 | +0.06(+0.45%) |
Apr 17, 2015 | 14.07 | 14.15 | 13.91 | 13.93 | 8,716,375 | -0.28(-1.95%) |
Apr 16, 2015 | 14.13 | 14.27 | 13.98 | 14.21 | 9,467,012 | +0.08(+0.57%) |
Apr 15, 2015 | 14.05 | 14.25 | 14.00 | 14.13 | 6,693,242 | +0.12(+0.84%) |
Apr 14, 2015 | 14.09 | 14.16 | 13.96 | 14.01 | 7,764,825 | -0.15(-1.04%) |
Apr 13, 2015 | 14.07 | 14.18 | 14.03 | 14.16 | 6,382,719 | +0.12(+0.84%) |
Apr 10, 2015 | 14.15 | 14.19 | 14.00 | 14.04 | 5,347,077 | -0.11(-0.78%) |
Apr 09, 2015 | 14.13 | 14.17 | 14.03 | 14.15 | 7,127,748 | +0.07(+0.52%) |
Apr 08, 2015 | 14.15 | 14.22 | 14.02 | 14.07 | 8,610,350 | -0.07(-0.47%) |
Apr 07, 2015 | 14.04 | 14.21 | 14.02 | 14.14 | 6,693,339 | +0.15(+1.11%) |
Apr 06, 2015 | 13.83 | 14.07 | 13.77 | 13.99 | 9,002,482 | +0.00(+0.00%) |
Apr 02, 2015 | 13.94 | 13.99 | 13.99 | 13.99 | 7,439,389 | +0.05(+0.34%) |
Apr 01, 2015 | 13.84 | 13.94 | 13.73 | 13.94 | 11,808,918 | +0.05(+0.34%) |
Mar 31, 2015 | 13.99 | 14.04 | 13.85 | 13.89 | 15,694,426 | -0.15(-1.10%) |
Mar 30, 2015 | 14.03 | 14.10 | 13.97 | 14.05 | 7,744,157 | +0.11(+0.79%) |
Mar 27, 2015 | 13.91 | 13.96 | 13.77 | 13.93 | 11,339,199 | -0.04(-0.26%) |
Mar 26, 2015 | 13.72 | 14.03 | 13.66 | 13.97 | 14,530,094 | +0.20(+1.46%) |
Mar 25, 2015 | 14.02 | 14.03 | 13.77 | 13.77 | 12,851,230 | -0.27(-1.90%) |
Mar 24, 2015 | 14.06 | 14.13 | 13.94 | 14.04 | 8,272,097 | -0.08(-0.57%) |
Mar 23, 2015 | 14.28 | 14.37 | 14.12 | 14.12 | 6,787,129 | -0.14(-0.98%) |
Mar 20, 2015 | 14.15 | 14.27 | 14.06 | 14.26 | 10,106,373 | +0.19(+1.35%) |
Mar 19, 2015 | 14.02 | 14.16 | 13.91 | 14.07 | 12,601,771 | -0.03(-0.18%) |
Mar 18, 2015 | 14.07 | 14.26 | 13.94 | 14.09 | 12,520,222 | +0.00(+0.03%) |
Mar 17, 2015 | 14.10 | 14.13 | 13.94 | 14.09 | 13,342,463 | +0.00(+0.00%) |
Mar 16, 2015 | 14.05 | 14.13 | 13.98 | 14.09 | 12,726,494 | +0.12(+0.89%) |
Mar 13, 2015 | 14.07 | 14.10 | 13.87 | 13.96 | 13,128,155 | -0.12(-0.83%) |
Mar 12, 2015 | 14.06 | 14.19 | 13.88 | 14.08 | 20,862,262 | +0.16(+1.16%) |
Mar 11, 2015 | 14.01 | 14.02 | 13.85 | 13.92 | 10,971,681 | -0.04(-0.29%) |
Mar 10, 2015 | 14.04 | 14.15 | 13.96 | 13.96 | 9,532,580 | -0.29(-2.00%) |
Mar 09, 2015 | 14.26 | 14.27 | 14.17 | 14.25 | 10,099,926 | +0.01(+0.08%) |
Mar 06, 2015 | 14.14 | 14.45 | 14.02 | 14.24 | 10,969,208 | +0.10(+0.72%) |
Mar 05, 2015 | 14.11 | 14.14 | 13.96 | 14.13 | 6,653,999 | +0.02(+0.16%) |
Mar 04, 2015 | 14.22 | 14.26 | 14.04 | 14.11 | 8,226,355 | -0.15(-1.08%) |
Mar 03, 2015 | 14.21 | 14.31 | 14.15 | 14.26 | 10,499,855 | -0.01(-0.10%) |
Mar 02, 2015 | 14.14 | 14.30 | 14.08 | 14.28 | 10,137,560 | +0.11(+0.77%) |
Feb 27, 2015 | 14.20 | 14.29 | 14.15 | 14.17 | 9,430,730 | -0.06(-0.41%) |
Feb 26, 2015 | 14.15 | 14.25 | 14.13 | 14.23 | 5,435,799 | +0.03(+0.21%) |
Feb 25, 2015 | 14.29 | 14.29 | 14.08 | 14.20 | 9,008,126 | +0.01(+0.05%) |
Feb 24, 2015 | 14.18 | 14.30 | 14.12 | 14.19 | 12,887,624 | +0.07(+0.52%) |
Feb 23, 2015 | 14.18 | 14.18 | 13.99 | 14.12 | 8,295,464 | -0.07(-0.52%) |
Feb 20, 2015 | 14.04 | 14.20 | 13.85 | 14.19 | 10,337,345 | +0.14(+0.99%) |
Feb 19, 2015 | 13.94 | 14.10 | 13.73 | 14.05 | 10,219,840 | +0.06(+0.44%) |
Feb 18, 2015 | 14.20 | 14.23 | 13.97 | 13.99 | 11,378,095 | -0.26(-1.82%) |
Feb 17, 2015 | 14.10 | 14.25 | 13.97 | 14.25 | 11,216,873 | +0.15(+1.09%) |
Feb 13, 2015 | 14.04 | 14.10 | 14.10 | 14.10 | 6,561,564 | +0.05(+0.37%) |
Feb 12, 2015 | 13.84 | 14.07 | 13.74 | 14.04 | 13,421,530 | +0.30(+2.18%) |
Feb 11, 2015 | 13.77 | 13.80 | 13.68 | 13.74 | 11,672,993 | -0.05(-0.37%) |
Feb 10, 2015 | 13.69 | 13.81 | 13.67 | 13.80 | 12,191,524 | +0.04(+0.32%) |
Feb 09, 2015 | 13.72 | 13.85 | 13.66 | 13.75 | 13,318,177 | -0.07(-0.53%) |
Feb 06, 2015 | 13.77 | 14.02 | 13.76 | 13.83 | 31,557,038 | +0.19(+1.40%) |
Feb 05, 2015 | 13.36 | 13.67 | 13.36 | 13.63 | 13,609,998 | +0.20(+1.53%) |
Feb 04, 2015 | 13.33 | 13.53 | 13.28 | 13.43 | 18,860,612 | +0.07(+0.55%) |
Feb 03, 2015 | 13.13 | 13.40 | 13.12 | 13.36 | 15,714,701 | +0.27(+2.07%) |