Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.01 | 14.01 | 13.64 | 13.80 | 1,815,204 | -0.16(-1.13%) |
Apr 29, 2015 | 14.20 | 14.25 | 13.89 | 13.96 | 2,092,053 | -0.29(-2.06%) |
Apr 28, 2015 | 14.37 | 14.43 | 14.20 | 14.25 | 1,745,345 | -0.15(-1.05%) |
Apr 27, 2015 | 14.40 | 14.53 | 14.38 | 14.40 | 1,177,246 | +0.03(+0.21%) |
Apr 24, 2015 | 14.31 | 14.55 | 14.21 | 14.37 | 1,491,569 | +0.14(+0.95%) |
Apr 23, 2015 | 14.24 | 14.31 | 14.07 | 14.24 | 1,415,437 | -0.01(-0.05%) |
Apr 22, 2015 | 14.29 | 14.69 | 14.01 | 14.25 | 2,273,724 | +0.02(+0.16%) |
Apr 21, 2015 | 14.08 | 14.28 | 14.08 | 14.22 | 1,350,676 | +0.19(+1.34%) |
Apr 20, 2015 | 14.13 | 14.25 | 14.01 | 14.04 | 1,140,670 | -0.10(-0.69%) |
Apr 17, 2015 | 13.98 | 14.18 | 13.94 | 14.13 | 1,439,936 | +0.05(+0.37%) |
Apr 16, 2015 | 14.04 | 14.17 | 13.95 | 14.08 | 1,803,064 | -0.05(-0.37%) |
Apr 15, 2015 | 14.20 | 14.31 | 14.09 | 14.13 | 1,847,914 | -0.04(-0.27%) |
Apr 14, 2015 | 13.95 | 14.19 | 13.88 | 14.17 | 1,257,372 | +0.23(+1.62%) |
Apr 13, 2015 | 14.04 | 14.14 | 13.88 | 13.95 | 2,204,532 | -0.12(-0.86%) |
Apr 10, 2015 | 13.95 | 14.17 | 13.92 | 14.07 | 1,226,518 | +0.13(+0.92%) |
Apr 09, 2015 | 14.22 | 14.25 | 13.93 | 13.94 | 902,892 | -0.31(-2.17%) |
Apr 08, 2015 | 14.24 | 14.34 | 14.13 | 14.25 | 1,038,856 | -0.01(-0.05%) |
Apr 07, 2015 | 14.70 | 14.74 | 14.24 | 14.25 | 884,450 | -0.47(-3.22%) |
Apr 06, 2015 | 14.56 | 14.86 | 14.52 | 14.73 | 2,733,403 | +0.17(+1.19%) |
Apr 02, 2015 | 14.33 | 14.56 | 14.56 | 14.56 | 1,794,061 | +0.18(+1.26%) |
Apr 01, 2015 | 14.50 | 14.56 | 14.27 | 14.37 | 1,653,231 | -0.17(-1.14%) |
Mar 31, 2015 | 14.62 | 14.70 | 14.46 | 14.54 | 7,343,730 | -0.08(-0.52%) |
Mar 30, 2015 | 14.40 | 14.70 | 14.38 | 14.62 | 2,708,675 | +0.20(+1.36%) |
Mar 27, 2015 | 14.18 | 14.43 | 14.13 | 14.42 | 1,304,736 | +0.20(+1.43%) |
Mar 26, 2015 | 14.10 | 14.36 | 14.09 | 14.22 | 1,096,305 | +0.02(+0.11%) |
Mar 25, 2015 | 14.44 | 14.53 | 14.16 | 14.20 | 1,966,711 | -0.23(-1.57%) |
Mar 24, 2015 | 14.63 | 14.65 | 14.41 | 14.43 | 2,066,846 | -0.30(-2.05%) |
Mar 23, 2015 | 14.75 | 14.97 | 14.46 | 14.73 | 2,654,460 | -0.02(-0.15%) |
Mar 20, 2015 | 14.59 | 15.23 | 14.56 | 14.75 | 19,660,838 | +0.12(+0.82%) |
Mar 19, 2015 | 14.68 | 14.82 | 14.60 | 14.63 | 4,608,113 | -0.11(-0.77%) |
Mar 18, 2015 | 14.55 | 14.78 | 14.31 | 14.74 | 4,863,937 | +0.20(+1.40%) |
Mar 17, 2015 | 14.49 | 14.65 | 14.43 | 14.54 | 3,223,618 | +0.00(+0.00%) |
Mar 16, 2015 | 14.31 | 14.74 | 14.25 | 14.54 | 5,580,877 | +0.35(+2.44%) |
Mar 13, 2015 | 14.34 | 14.54 | 14.18 | 14.19 | 1,836,314 | -0.21(-1.46%) |
Mar 12, 2015 | 14.16 | 14.46 | 14.16 | 14.40 | 1,679,403 | +0.23(+1.65%) |
Mar 11, 2015 | 13.91 | 14.24 | 13.89 | 14.17 | 2,034,800 | +0.26(+1.84%) |
Mar 10, 2015 | 13.66 | 13.96 | 13.64 | 13.91 | 1,805,588 | +0.05(+0.38%) |
Mar 09, 2015 | 13.54 | 13.93 | 13.48 | 13.86 | 3,491,890 | +0.33(+2.45%) |
Mar 06, 2015 | 13.78 | 13.93 | 13.30 | 13.53 | 1,812,302 | -0.35(-2.55%) |
Mar 05, 2015 | 13.91 | 14.04 | 13.72 | 13.88 | 1,964,958 | -0.08(-0.59%) |
Mar 04, 2015 | 13.95 | 14.01 | 13.82 | 13.97 | 738,753 | -0.04(-0.27%) |
Mar 03, 2015 | 13.98 | 14.09 | 13.88 | 14.01 | 1,025,660 | +0.08(+0.54%) |
Mar 02, 2015 | 13.82 | 14.07 | 13.73 | 13.93 | 1,024,984 | +0.11(+0.76%) |
Feb 27, 2015 | 13.61 | 13.96 | 13.52 | 13.82 | 1,135,134 | +0.20(+1.44%) |
Feb 26, 2015 | 13.71 | 13.76 | 13.55 | 13.63 | 2,402,033 | -0.32(-2.27%) |
Feb 25, 2015 | 13.78 | 14.04 | 13.76 | 13.95 | 2,032,164 | +0.02(+0.16%) |
Feb 24, 2015 | 14.07 | 14.14 | 13.93 | 13.92 | 1,392,536 | -0.22(-1.54%) |
Feb 23, 2015 | 14.06 | 14.15 | 14.04 | 14.14 | 764,748 | +0.00(+0.00%) |
Feb 20, 2015 | 14.01 | 14.31 | 13.99 | 14.14 | 1,058,870 | +0.04(+0.27%) |
Feb 19, 2015 | 14.19 | 14.24 | 13.99 | 14.10 | 1,339,203 | -0.17(-1.16%) |
Feb 18, 2015 | 14.10 | 14.34 | 14.01 | 14.27 | 815,428 | +0.17(+1.17%) |
Feb 17, 2015 | 13.89 | 14.24 | 13.79 | 14.10 | 2,365,116 | +0.14(+0.97%) |
Feb 13, 2015 | 14.16 | 13.97 | 13.97 | 13.97 | 1,381,650 | -0.08(-0.59%) |
Feb 12, 2015 | 14.03 | 14.10 | 13.98 | 14.05 | 1,779,520 | +0.08(+0.59%) |
Feb 11, 2015 | 14.05 | 14.22 | 13.94 | 13.97 | 979,681 | -0.14(-1.01%) |
Feb 10, 2015 | 14.06 | 14.14 | 13.95 | 14.11 | 1,807,278 | +0.19(+1.35%) |
Feb 09, 2015 | 13.94 | 14.06 | 13.65 | 13.92 | 951,716 | -0.09(-0.65%) |
Feb 06, 2015 | 14.58 | 14.64 | 13.97 | 14.01 | 2,704,950 | -0.56(-3.83%) |
Feb 05, 2015 | 14.46 | 14.71 | 14.42 | 14.57 | 2,079,650 | +0.02(+0.16%) |
Feb 04, 2015 | 14.69 | 14.75 | 14.54 | 14.55 | 1,180,167 | -0.16(-1.08%) |
Feb 03, 2015 | 14.46 | 14.82 | 14.40 | 14.71 | 995,838 | +0.20(+1.40%) |