Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.28 | 13.29 | 12.88 | 13.07 | 3,331,465 | -0.23(-1.76%) |
Apr 29, 2015 | 13.47 | 13.53 | 13.25 | 13.30 | 2,668,472 | -0.21(-1.53%) |
Apr 28, 2015 | 13.34 | 13.53 | 13.21 | 13.51 | 2,044,515 | +0.20(+1.49%) |
Apr 27, 2015 | 13.51 | 13.58 | 13.25 | 13.31 | 2,742,858 | -0.11(-0.81%) |
Apr 24, 2015 | 13.31 | 13.53 | 13.27 | 13.42 | 3,173,998 | +0.10(+0.74%) |
Apr 23, 2015 | 13.68 | 13.71 | 13.30 | 13.32 | 5,610,097 | -0.60(-4.34%) |
Apr 22, 2015 | 14.09 | 14.18 | 13.75 | 13.92 | 4,736,588 | -0.19(-1.34%) |
Apr 21, 2015 | 14.26 | 14.38 | 14.08 | 14.11 | 3,954,220 | -0.06(-0.45%) |
Apr 20, 2015 | 14.17 | 14.28 | 14.02 | 14.17 | 2,088,448 | +0.08(+0.58%) |
Apr 17, 2015 | 14.03 | 14.15 | 13.84 | 14.09 | 6,426,234 | -0.08(-0.57%) |
Apr 16, 2015 | 14.52 | 14.53 | 14.08 | 14.17 | 4,187,608 | -0.38(-2.60%) |
Apr 15, 2015 | 14.61 | 14.76 | 14.53 | 14.55 | 3,762,653 | +0.03(+0.19%) |
Apr 14, 2015 | 14.53 | 14.60 | 14.26 | 14.53 | 2,596,448 | +0.05(+0.37%) |
Apr 13, 2015 | 14.46 | 14.54 | 14.32 | 14.47 | 2,438,518 | +0.05(+0.31%) |
Apr 10, 2015 | 14.39 | 14.47 | 14.26 | 14.43 | 2,192,396 | +0.07(+0.50%) |
Apr 09, 2015 | 14.27 | 14.40 | 14.08 | 14.35 | 3,057,796 | +0.04(+0.25%) |
Apr 08, 2015 | 14.11 | 14.33 | 14.07 | 14.32 | 4,174,594 | +0.18(+1.28%) |
Apr 07, 2015 | 14.35 | 14.35 | 14.07 | 14.14 | 3,859,435 | -0.26(-1.82%) |
Apr 06, 2015 | 14.29 | 14.56 | 14.23 | 14.40 | 3,381,795 | +0.09(+0.63%) |
Apr 02, 2015 | 14.11 | 14.31 | 14.31 | 14.31 | 3,881,013 | +0.21(+1.47%) |
Apr 01, 2015 | 14.11 | 14.19 | 13.80 | 14.10 | 2,904,003 | +0.02(+0.13%) |
Mar 31, 2015 | 14.08 | 14.28 | 13.90 | 14.08 | 3,994,164 | -0.04(-0.26%) |
Mar 30, 2015 | 13.90 | 14.29 | 13.83 | 14.12 | 4,498,882 | +0.34(+2.49%) |
Mar 27, 2015 | 13.66 | 13.89 | 13.66 | 13.78 | 3,157,804 | +0.15(+1.12%) |
Mar 26, 2015 | 13.68 | 13.79 | 13.53 | 13.62 | 3,943,668 | -0.14(-0.98%) |
Mar 25, 2015 | 13.72 | 13.98 | 13.68 | 13.76 | 4,677,783 | +0.10(+0.73%) |
Mar 24, 2015 | 13.53 | 14.04 | 13.36 | 13.66 | 6,809,741 | +0.14(+1.07%) |
Mar 23, 2015 | 13.71 | 13.79 | 13.43 | 13.52 | 8,924,302 | -0.24(-1.77%) |
Mar 20, 2015 | 13.43 | 13.96 | 13.30 | 13.76 | 23,897,258 | +1.06(+8.38%) |
Mar 19, 2015 | 12.81 | 12.82 | 12.26 | 12.70 | 10,398,042 | +0.07(+0.57%) |
Mar 18, 2015 | 12.17 | 12.75 | 12.06 | 12.62 | 4,571,571 | +0.41(+3.32%) |
Mar 17, 2015 | 12.08 | 12.35 | 12.05 | 12.22 | 2,448,133 | +0.05(+0.37%) |
Mar 16, 2015 | 12.25 | 12.33 | 12.12 | 12.17 | 2,047,527 | -0.05(-0.44%) |
Mar 13, 2015 | 12.23 | 12.38 | 12.12 | 12.23 | 2,233,104 | -0.07(-0.59%) |
Mar 12, 2015 | 12.20 | 12.42 | 12.16 | 12.30 | 2,269,863 | +0.11(+0.89%) |
Mar 11, 2015 | 12.10 | 12.29 | 11.91 | 12.19 | 3,175,296 | +0.25(+2.12%) |
Mar 10, 2015 | 12.10 | 12.19 | 11.91 | 11.94 | 2,685,550 | -0.28(-2.29%) |
Mar 09, 2015 | 12.33 | 12.34 | 12.18 | 12.22 | 1,637,509 | +0.09(+0.74%) |
Mar 06, 2015 | 12.43 | 12.44 | 12.10 | 12.13 | 2,706,530 | -0.34(-2.75%) |
Mar 05, 2015 | 12.61 | 12.61 | 12.43 | 12.47 | 1,949,715 | -0.07(-0.58%) |
Mar 04, 2015 | 12.18 | 12.64 | 12.05 | 12.54 | 4,268,963 | +0.35(+2.89%) |
Mar 03, 2015 | 12.41 | 12.42 | 12.15 | 12.19 | 3,519,575 | -0.27(-2.17%) |
Mar 02, 2015 | 12.59 | 12.67 | 12.43 | 12.46 | 2,332,050 | -0.12(-0.93%) |
Feb 27, 2015 | 12.57 | 12.76 | 12.55 | 12.58 | 2,411,337 | +0.01(+0.07%) |
Feb 26, 2015 | 12.74 | 12.78 | 12.46 | 12.57 | 3,110,309 | -0.19(-1.48%) |
Feb 25, 2015 | 12.93 | 13.00 | 12.61 | 12.76 | 3,366,613 | -0.15(-1.19%) |
Feb 24, 2015 | 12.62 | 12.98 | 12.48 | 12.91 | 5,305,296 | +0.49(+3.92%) |
Feb 23, 2015 | 12.65 | 12.69 | 12.29 | 12.43 | 4,317,254 | -0.26(-2.06%) |
Feb 20, 2015 | 12.74 | 12.76 | 12.52 | 12.69 | 3,016,287 | -0.05(-0.42%) |
Feb 19, 2015 | 12.80 | 12.86 | 12.62 | 12.74 | 3,173,389 | -0.09(-0.70%) |
Feb 18, 2015 | 13.07 | 13.08 | 12.52 | 12.83 | 5,857,907 | -0.25(-1.93%) |
Feb 17, 2015 | 12.98 | 13.10 | 12.73 | 13.08 | 5,976,639 | +0.11(+0.83%) |
Feb 13, 2015 | 12.77 | 12.98 | 12.98 | 12.98 | 5,183,039 | +0.23(+1.84%) |
Feb 12, 2015 | 12.60 | 12.78 | 12.47 | 12.74 | 3,532,461 | +0.24(+1.95%) |
Feb 11, 2015 | 12.67 | 12.85 | 12.38 | 12.50 | 11,357,978 | +0.23(+1.84%) |
Feb 10, 2015 | 12.26 | 12.40 | 12.15 | 12.27 | 5,406,009 | +0.04(+0.30%) |
Feb 09, 2015 | 12.16 | 12.31 | 12.00 | 12.24 | 4,633,045 | +0.05(+0.37%) |
Feb 06, 2015 | 11.80 | 12.26 | 11.78 | 12.19 | 8,281,612 | +0.37(+3.13%) |
Feb 05, 2015 | 11.69 | 11.85 | 11.56 | 11.82 | 5,457,082 | +0.15(+1.31%) |
Feb 04, 2015 | 11.46 | 11.82 | 11.37 | 11.67 | 5,629,630 | +0.13(+1.09%) |
Feb 03, 2015 | 11.17 | 11.55 | 11.17 | 11.54 | 4,183,620 | +0.40(+3.60%) |