Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.75 | 14.78 | 14.55 | 14.60 | 4,847,730 | -0.27(-1.84%) |
Apr 29, 2015 | 14.96 | 15.04 | 14.79 | 14.87 | 2,292,929 | -0.15(-0.98%) |
Apr 28, 2015 | 15.11 | 15.16 | 14.95 | 15.02 | 2,205,907 | -0.15(-0.98%) |
Apr 27, 2015 | 15.07 | 15.18 | 14.96 | 15.17 | 2,326,601 | +0.15(+1.00%) |
Apr 24, 2015 | 15.00 | 15.11 | 14.95 | 15.02 | 2,643,529 | +0.03(+0.22%) |
Apr 23, 2015 | 14.80 | 15.16 | 14.73 | 14.98 | 4,145,633 | +0.10(+0.69%) |
Apr 22, 2015 | 14.79 | 14.92 | 14.63 | 14.88 | 2,074,551 | +0.13(+0.85%) |
Apr 21, 2015 | 14.85 | 14.90 | 14.64 | 14.75 | 2,936,567 | -0.13(-0.84%) |
Apr 20, 2015 | 14.80 | 15.09 | 14.74 | 14.88 | 3,556,216 | +0.10(+0.68%) |
Apr 17, 2015 | 14.72 | 14.81 | 14.61 | 14.78 | 2,698,229 | +0.04(+0.25%) |
Apr 16, 2015 | 14.57 | 14.84 | 14.38 | 14.74 | 3,985,879 | +0.17(+1.15%) |
Apr 15, 2015 | 14.35 | 14.60 | 14.35 | 14.58 | 2,464,656 | +0.28(+1.93%) |
Apr 14, 2015 | 14.20 | 14.44 | 14.18 | 14.30 | 4,805,034 | +0.24(+1.73%) |
Apr 13, 2015 | 14.07 | 14.19 | 14.00 | 14.06 | 2,223,892 | +0.01(+0.10%) |
Apr 10, 2015 | 13.93 | 14.07 | 13.91 | 14.04 | 1,389,465 | +0.10(+0.70%) |
Apr 09, 2015 | 13.77 | 14.01 | 13.77 | 13.94 | 2,432,077 | +0.17(+1.22%) |
Apr 08, 2015 | 13.89 | 14.03 | 13.77 | 13.78 | 4,471,269 | -0.05(-0.36%) |
Apr 07, 2015 | 13.72 | 14.05 | 13.69 | 13.83 | 4,166,605 | +0.10(+0.73%) |
Apr 06, 2015 | 13.54 | 13.77 | 13.52 | 13.73 | 4,208,522 | +0.27(+2.03%) |
Apr 02, 2015 | 13.26 | 13.45 | 13.45 | 13.45 | 1,914,657 | +0.18(+1.34%) |
Apr 01, 2015 | 13.51 | 13.56 | 13.25 | 13.28 | 2,891,452 | -0.25(-1.88%) |
Mar 31, 2015 | 13.38 | 13.63 | 13.28 | 13.53 | 2,825,132 | +0.04(+0.33%) |
Mar 30, 2015 | 13.52 | 13.76 | 13.45 | 13.48 | 2,603,231 | -0.04(-0.29%) |
Mar 27, 2015 | 13.67 | 13.71 | 13.37 | 13.52 | 3,021,621 | -0.14(-1.04%) |
Mar 26, 2015 | 13.97 | 14.07 | 13.63 | 13.67 | 2,240,267 | -0.26(-1.84%) |
Mar 25, 2015 | 13.88 | 13.98 | 13.84 | 13.92 | 4,586,184 | +0.08(+0.56%) |
Mar 24, 2015 | 13.55 | 13.90 | 13.44 | 13.84 | 4,357,963 | +0.33(+2.46%) |
Mar 23, 2015 | 13.59 | 13.70 | 13.40 | 13.51 | 2,763,240 | +0.00(+0.00%) |
Mar 20, 2015 | 13.51 | 13.67 | 13.43 | 13.51 | 3,640,520 | +0.18(+1.36%) |
Mar 19, 2015 | 13.58 | 13.61 | 13.32 | 13.33 | 2,458,827 | -0.43(-3.12%) |
Mar 18, 2015 | 13.32 | 13.81 | 13.27 | 13.76 | 3,324,489 | +0.36(+2.71%) |
Mar 17, 2015 | 13.01 | 13.46 | 12.98 | 13.40 | 4,695,342 | +0.38(+2.96%) |
Mar 16, 2015 | 12.90 | 13.07 | 12.83 | 13.01 | 2,202,845 | +0.13(+1.00%) |
Mar 13, 2015 | 12.81 | 12.92 | 12.72 | 12.88 | 2,886,759 | -0.04(-0.30%) |
Mar 12, 2015 | 12.81 | 12.94 | 12.69 | 12.92 | 3,249,799 | +0.21(+1.67%) |
Mar 11, 2015 | 12.68 | 12.75 | 12.56 | 12.71 | 2,049,257 | +0.04(+0.33%) |
Mar 10, 2015 | 12.78 | 12.87 | 12.64 | 12.67 | 2,111,271 | -0.25(-1.92%) |
Mar 09, 2015 | 13.14 | 13.30 | 12.91 | 12.92 | 2,850,431 | -0.15(-1.11%) |
Mar 06, 2015 | 12.90 | 13.11 | 12.88 | 13.06 | 5,813,400 | +0.09(+0.73%) |
Mar 05, 2015 | 12.92 | 13.03 | 12.89 | 12.97 | 3,726,488 | +0.05(+0.41%) |
Mar 04, 2015 | 12.90 | 12.96 | 12.81 | 12.92 | 4,314,457 | -0.04(-0.30%) |
Mar 03, 2015 | 13.01 | 13.07 | 12.83 | 12.95 | 4,487,304 | +0.01(+0.11%) |
Mar 02, 2015 | 12.96 | 13.07 | 12.90 | 12.94 | 3,064,735 | -0.01(-0.11%) |
Feb 27, 2015 | 12.87 | 13.12 | 12.85 | 12.95 | 4,834,308 | +0.12(+0.96%) |
Feb 26, 2015 | 13.18 | 13.18 | 12.81 | 12.83 | 4,821,291 | -0.45(-3.38%) |
Feb 25, 2015 | 13.56 | 13.65 | 13.24 | 13.28 | 3,405,248 | -0.21(-1.55%) |
Feb 24, 2015 | 13.55 | 13.58 | 13.39 | 13.49 | 4,138,331 | -0.08(-0.62%) |
Feb 23, 2015 | 13.64 | 13.71 | 13.49 | 13.57 | 2,828,319 | -0.16(-1.18%) |
Feb 20, 2015 | 13.74 | 13.86 | 13.64 | 13.74 | 2,631,544 | -0.03(-0.18%) |
Feb 19, 2015 | 13.68 | 13.86 | 13.65 | 13.76 | 2,624,271 | -0.08(-0.54%) |
Feb 18, 2015 | 13.81 | 13.91 | 13.68 | 13.84 | 1,722,525 | -0.10(-0.74%) |
Feb 17, 2015 | 13.84 | 14.08 | 13.83 | 13.94 | 1,944,236 | +0.17(+1.22%) |
Feb 13, 2015 | 13.95 | 13.77 | 13.77 | 13.77 | 1,765,887 | -0.06(-0.44%) |
Feb 12, 2015 | 13.74 | 13.96 | 13.71 | 13.83 | 2,620,539 | +0.26(+1.95%) |
Feb 11, 2015 | 13.41 | 13.70 | 13.36 | 13.57 | 2,727,306 | +0.21(+1.58%) |
Feb 10, 2015 | 13.38 | 13.41 | 13.06 | 13.36 | 2,582,008 | -0.02(-0.12%) |
Feb 09, 2015 | 13.47 | 13.64 | 13.31 | 13.37 | 3,344,894 | -0.02(-0.16%) |
Feb 06, 2015 | 13.93 | 13.96 | 13.24 | 13.40 | 4,664,239 | -0.52(-3.74%) |
Feb 05, 2015 | 13.86 | 13.97 | 13.83 | 13.92 | 4,278,942 | +0.21(+1.56%) |
Feb 04, 2015 | 13.78 | 13.83 | 13.44 | 13.70 | 3,983,788 | -0.23(-1.63%) |
Feb 03, 2015 | 13.78 | 14.08 | 13.66 | 13.93 | 4,605,990 | +0.28(+2.07%) |