Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.20 | 14.20 | 13.81 | 13.84 | 4,356,713 | -0.30(-2.13%) |
Apr 29, 2015 | 14.17 | 14.21 | 14.09 | 14.14 | 2,257,977 | -0.04(-0.29%) |
Apr 28, 2015 | 14.17 | 14.19 | 14.07 | 14.18 | 1,805,673 | +0.04(+0.27%) |
Apr 27, 2015 | 14.15 | 14.18 | 14.03 | 14.15 | 2,584,377 | +0.05(+0.36%) |
Apr 24, 2015 | 14.12 | 14.17 | 14.04 | 14.10 | 1,536,602 | -0.01(-0.07%) |
Apr 23, 2015 | 13.96 | 14.14 | 13.95 | 14.11 | 2,403,777 | +0.14(+0.99%) |
Apr 22, 2015 | 13.92 | 13.97 | 13.85 | 13.97 | 1,721,147 | +0.09(+0.68%) |
Apr 21, 2015 | 13.87 | 13.95 | 13.82 | 13.87 | 2,091,713 | +0.02(+0.16%) |
Apr 20, 2015 | 13.87 | 14.01 | 13.82 | 13.85 | 2,213,929 | +0.01(+0.05%) |
Apr 17, 2015 | 13.90 | 13.92 | 13.70 | 13.85 | 2,964,416 | -0.06(-0.41%) |
Apr 16, 2015 | 13.98 | 14.05 | 13.82 | 13.90 | 2,403,442 | -0.05(-0.38%) |
Apr 15, 2015 | 13.93 | 14.09 | 13.91 | 13.96 | 3,016,092 | +0.01(+0.07%) |
Apr 14, 2015 | 13.89 | 13.98 | 13.89 | 13.95 | 2,935,097 | +0.16(+1.18%) |
Apr 13, 2015 | 13.75 | 13.80 | 13.69 | 13.78 | 2,083,354 | +0.08(+0.57%) |
Apr 10, 2015 | 13.60 | 13.72 | 13.59 | 13.70 | 1,341,726 | +0.08(+0.62%) |
Apr 09, 2015 | 13.64 | 13.77 | 13.58 | 13.62 | 2,528,119 | -0.03(-0.25%) |
Apr 08, 2015 | 13.62 | 13.75 | 13.61 | 13.65 | 2,220,815 | +0.10(+0.76%) |
Apr 07, 2015 | 13.53 | 13.67 | 13.53 | 13.55 | 1,744,179 | +0.05(+0.37%) |
Apr 06, 2015 | 13.46 | 13.67 | 13.46 | 13.50 | 2,469,114 | +0.04(+0.28%) |
Apr 02, 2015 | 13.30 | 13.46 | 13.46 | 13.46 | 2,223,247 | +0.18(+1.37%) |
Apr 01, 2015 | 13.28 | 13.34 | 13.19 | 13.28 | 2,388,175 | -0.01(-0.09%) |
Mar 31, 2015 | 13.28 | 13.36 | 13.19 | 13.29 | 3,412,201 | -0.08(-0.56%) |
Mar 30, 2015 | 13.35 | 13.49 | 13.34 | 13.37 | 2,516,924 | -0.04(-0.30%) |
Mar 27, 2015 | 13.40 | 13.48 | 13.32 | 13.41 | 2,373,709 | -0.01(-0.05%) |
Mar 26, 2015 | 13.48 | 13.55 | 13.31 | 13.42 | 2,692,260 | -0.03(-0.21%) |
Mar 25, 2015 | 13.62 | 13.64 | 13.42 | 13.44 | 3,076,955 | -0.14(-1.04%) |
Mar 24, 2015 | 13.40 | 13.60 | 13.38 | 13.59 | 3,572,723 | +0.23(+1.74%) |
Mar 23, 2015 | 13.26 | 13.41 | 13.20 | 13.35 | 3,188,704 | +0.12(+0.90%) |
Mar 20, 2015 | 13.31 | 13.31 | 13.21 | 13.23 | 3,881,677 | +0.04(+0.29%) |
Mar 19, 2015 | 13.23 | 13.28 | 13.18 | 13.20 | 2,519,827 | -0.17(-1.27%) |
Mar 18, 2015 | 13.23 | 13.45 | 13.07 | 13.37 | 3,472,637 | +0.15(+1.12%) |
Mar 17, 2015 | 13.09 | 13.22 | 12.99 | 13.22 | 3,974,784 | +0.10(+0.77%) |
Mar 16, 2015 | 13.05 | 13.25 | 13.05 | 13.12 | 3,650,713 | +0.09(+0.70%) |
Mar 13, 2015 | 13.07 | 13.08 | 12.90 | 13.03 | 3,813,205 | -0.09(-0.67%) |
Mar 12, 2015 | 13.14 | 13.15 | 13.03 | 13.11 | 2,932,790 | +0.36(+2.80%) |
Mar 11, 2015 | 12.81 | 12.85 | 12.69 | 12.76 | 3,819,305 | -0.06(-0.48%) |
Mar 10, 2015 | 12.95 | 12.95 | 12.81 | 12.82 | 4,195,312 | -0.20(-1.50%) |
Mar 09, 2015 | 13.16 | 13.20 | 12.99 | 13.01 | 3,594,632 | -0.12(-0.88%) |
Mar 06, 2015 | 13.33 | 13.39 | 13.10 | 13.13 | 3,516,764 | -0.32(-2.38%) |
Mar 05, 2015 | 13.54 | 13.61 | 13.43 | 13.45 | 2,979,148 | -0.10(-0.74%) |
Mar 04, 2015 | 13.26 | 13.62 | 13.32 | 13.55 | 4,710,854 | +0.23(+1.69%) |
Mar 03, 2015 | 13.37 | 13.41 | 13.28 | 13.32 | 2,996,492 | +0.01(+0.05%) |
Mar 02, 2015 | 13.38 | 13.42 | 13.30 | 13.32 | 3,581,155 | -0.05(-0.37%) |
Feb 27, 2015 | 13.45 | 13.62 | 13.36 | 13.37 | 8,551,275 | -0.05(-0.34%) |
Feb 26, 2015 | 13.45 | 13.55 | 13.39 | 13.41 | 2,880,374 | -0.07(-0.54%) |
Feb 25, 2015 | 13.54 | 13.57 | 13.42 | 13.49 | 2,734,060 | +0.00(+0.00%) |
Feb 24, 2015 | 13.54 | 13.63 | 13.44 | 13.49 | 3,191,583 | -0.07(-0.50%) |
Feb 23, 2015 | 13.56 | 13.67 | 13.51 | 13.55 | 3,176,710 | -0.05(-0.38%) |
Feb 20, 2015 | 13.50 | 13.65 | 13.45 | 13.61 | 2,917,120 | +0.10(+0.72%) |
Feb 19, 2015 | 13.47 | 13.59 | 13.47 | 13.51 | 3,176,838 | -0.15(-1.12%) |
Feb 18, 2015 | 13.63 | 13.67 | 13.49 | 13.66 | 3,545,366 | -0.05(-0.36%) |
Feb 17, 2015 | 13.72 | 13.79 | 13.65 | 13.71 | 3,001,012 | +0.06(+0.42%) |
Feb 13, 2015 | 13.64 | 13.65 | 13.65 | 13.65 | 2,609,798 | +0.04(+0.31%) |
Feb 12, 2015 | 13.74 | 13.75 | 13.41 | 13.61 | 5,850,552 | +0.07(+0.50%) |
Feb 11, 2015 | 13.48 | 13.64 | 13.45 | 13.54 | 5,720,469 | +0.02(+0.14%) |
Feb 10, 2015 | 13.46 | 13.60 | 13.43 | 13.52 | 8,311,838 | +0.10(+0.75%) |
Feb 09, 2015 | 13.52 | 13.64 | 13.31 | 13.42 | 22,879,692 | -0.40(-2.89%) |
Feb 06, 2015 | 14.35 | 14.37 | 13.71 | 13.82 | 8,202,982 | -0.65(-4.47%) |
Feb 05, 2015 | 14.44 | 14.73 | 14.42 | 14.47 | 3,719,530 | +0.19(+1.30%) |
Feb 04, 2015 | 14.16 | 14.34 | 14.15 | 14.28 | 2,946,069 | +0.04(+0.26%) |
Feb 03, 2015 | 14.25 | 14.32 | 14.11 | 14.25 | 3,022,174 | +0.06(+0.43%) |