Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.22 | 14.22 | 13.83 | 13.86 | 4,351,248 | -0.30(-2.13%) |
Apr 29, 2015 | 14.19 | 14.23 | 14.11 | 14.16 | 2,255,144 | -0.04(-0.29%) |
Apr 28, 2015 | 14.19 | 14.21 | 14.09 | 14.20 | 1,803,408 | +0.04(+0.27%) |
Apr 27, 2015 | 14.17 | 14.20 | 14.05 | 14.16 | 2,581,135 | +0.05(+0.36%) |
Apr 24, 2015 | 14.14 | 14.18 | 14.05 | 14.11 | 1,534,675 | -0.01(-0.07%) |
Apr 23, 2015 | 13.98 | 14.16 | 13.96 | 14.12 | 2,400,762 | +0.14(+0.99%) |
Apr 22, 2015 | 13.94 | 13.99 | 13.87 | 13.99 | 1,718,988 | +0.09(+0.68%) |
Apr 21, 2015 | 13.89 | 13.97 | 13.84 | 13.89 | 2,089,089 | +0.02(+0.16%) |
Apr 20, 2015 | 13.89 | 14.02 | 13.83 | 13.87 | 2,211,152 | +0.01(+0.05%) |
Apr 17, 2015 | 13.92 | 13.94 | 13.72 | 13.86 | 2,960,698 | -0.06(-0.41%) |
Apr 16, 2015 | 14.00 | 14.06 | 13.84 | 13.92 | 2,400,427 | -0.05(-0.38%) |
Apr 15, 2015 | 13.94 | 14.11 | 13.93 | 13.97 | 3,012,309 | +0.01(+0.07%) |
Apr 14, 2015 | 13.91 | 14.00 | 13.91 | 13.96 | 2,931,415 | +0.16(+1.18%) |
Apr 13, 2015 | 13.77 | 13.82 | 13.71 | 13.80 | 2,080,741 | +0.08(+0.57%) |
Apr 10, 2015 | 13.62 | 13.74 | 13.61 | 13.72 | 1,340,043 | +0.08(+0.62%) |
Apr 09, 2015 | 13.66 | 13.79 | 13.59 | 13.64 | 2,524,947 | -0.03(-0.25%) |
Apr 08, 2015 | 13.64 | 13.77 | 13.63 | 13.67 | 2,218,030 | +0.10(+0.76%) |
Apr 07, 2015 | 13.55 | 13.68 | 13.55 | 13.57 | 1,741,992 | +0.05(+0.37%) |
Apr 06, 2015 | 13.48 | 13.69 | 13.48 | 13.52 | 2,466,016 | +0.04(+0.28%) |
Apr 02, 2015 | 13.31 | 13.48 | 13.48 | 13.48 | 2,220,458 | +0.18(+1.37%) |
Apr 01, 2015 | 13.30 | 13.35 | 13.20 | 13.30 | 2,385,180 | -0.01(-0.09%) |
Mar 31, 2015 | 13.29 | 13.37 | 13.21 | 13.31 | 3,407,921 | -0.08(-0.56%) |
Mar 30, 2015 | 13.36 | 13.51 | 13.35 | 13.39 | 2,513,767 | -0.04(-0.30%) |
Mar 27, 2015 | 13.42 | 13.50 | 13.33 | 13.43 | 2,370,731 | -0.01(-0.05%) |
Mar 26, 2015 | 13.50 | 13.57 | 13.33 | 13.43 | 2,688,883 | -0.03(-0.21%) |
Mar 25, 2015 | 13.64 | 13.66 | 13.44 | 13.46 | 3,073,095 | -0.14(-1.04%) |
Mar 24, 2015 | 13.42 | 13.62 | 13.40 | 13.60 | 3,568,241 | +0.23(+1.74%) |
Mar 23, 2015 | 13.28 | 13.43 | 13.22 | 13.37 | 3,184,704 | +0.12(+0.90%) |
Mar 20, 2015 | 13.32 | 13.33 | 13.23 | 13.25 | 3,876,808 | +0.04(+0.29%) |
Mar 19, 2015 | 13.25 | 13.29 | 13.20 | 13.21 | 2,516,667 | -0.17(-1.27%) |
Mar 18, 2015 | 13.25 | 13.46 | 13.09 | 13.38 | 3,468,281 | +0.15(+1.12%) |
Mar 17, 2015 | 13.11 | 13.24 | 13.01 | 13.23 | 3,969,798 | +0.10(+0.77%) |
Mar 16, 2015 | 13.07 | 13.26 | 13.07 | 13.13 | 3,646,134 | +0.09(+0.70%) |
Mar 13, 2015 | 13.09 | 13.10 | 12.92 | 13.04 | 3,808,421 | -0.09(-0.67%) |
Mar 12, 2015 | 13.16 | 13.16 | 13.05 | 13.13 | 2,929,111 | +0.36(+2.80%) |
Mar 11, 2015 | 12.82 | 12.87 | 12.70 | 12.77 | 3,814,513 | -0.06(-0.48%) |
Mar 10, 2015 | 12.96 | 12.97 | 12.82 | 12.83 | 4,190,048 | -0.20(-1.50%) |
Mar 09, 2015 | 13.18 | 13.22 | 13.01 | 13.03 | 3,590,122 | -0.12(-0.88%) |
Mar 06, 2015 | 13.35 | 13.41 | 13.11 | 13.15 | 3,512,352 | -0.32(-2.38%) |
Mar 05, 2015 | 13.56 | 13.63 | 13.45 | 13.47 | 2,975,411 | -0.10(-0.74%) |
Mar 04, 2015 | 13.28 | 13.64 | 13.34 | 13.57 | 4,704,944 | +0.23(+1.69%) |
Mar 03, 2015 | 13.38 | 13.43 | 13.30 | 13.34 | 2,992,733 | +0.01(+0.05%) |
Mar 02, 2015 | 13.39 | 13.43 | 13.32 | 13.34 | 3,576,663 | -0.05(-0.37%) |
Feb 27, 2015 | 13.46 | 13.63 | 13.38 | 13.38 | 8,540,548 | -0.05(-0.34%) |
Feb 26, 2015 | 13.46 | 13.57 | 13.41 | 13.43 | 2,876,760 | -0.07(-0.54%) |
Feb 25, 2015 | 13.56 | 13.59 | 13.43 | 13.50 | 2,730,631 | +0.00(+0.00%) |
Feb 24, 2015 | 13.55 | 13.65 | 13.45 | 13.50 | 3,187,579 | -0.07(-0.50%) |
Feb 23, 2015 | 13.58 | 13.69 | 13.53 | 13.57 | 3,172,725 | -0.05(-0.38%) |
Feb 20, 2015 | 13.52 | 13.67 | 13.46 | 13.62 | 2,913,460 | +0.10(+0.72%) |
Feb 19, 2015 | 13.48 | 13.60 | 13.48 | 13.52 | 3,172,853 | -0.15(-1.12%) |
Feb 18, 2015 | 13.65 | 13.69 | 13.51 | 13.68 | 3,540,918 | -0.05(-0.36%) |
Feb 17, 2015 | 13.74 | 13.80 | 13.67 | 13.73 | 2,997,247 | +0.06(+0.42%) |
Feb 13, 2015 | 13.65 | 13.67 | 13.67 | 13.67 | 2,606,524 | +0.04(+0.31%) |
Feb 12, 2015 | 13.75 | 13.76 | 13.43 | 13.63 | 5,843,213 | +0.07(+0.50%) |
Feb 11, 2015 | 13.50 | 13.66 | 13.47 | 13.56 | 5,713,292 | +0.02(+0.14%) |
Feb 10, 2015 | 13.48 | 13.62 | 13.45 | 13.54 | 8,301,410 | +0.10(+0.75%) |
Feb 09, 2015 | 13.54 | 13.66 | 13.33 | 13.44 | 22,850,990 | -0.40(-2.89%) |
Feb 06, 2015 | 14.37 | 14.38 | 13.73 | 13.84 | 8,192,691 | -0.65(-4.47%) |
Feb 05, 2015 | 14.45 | 14.75 | 14.44 | 14.49 | 3,714,864 | +0.19(+1.30%) |
Feb 04, 2015 | 14.18 | 14.36 | 14.16 | 14.30 | 2,942,373 | +0.04(+0.26%) |
Feb 03, 2015 | 14.27 | 14.34 | 14.13 | 14.26 | 3,018,383 | +0.06(+0.43%) |