Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.72 | 13.72 | 13.51 | 13.59 | 3,032,622 | -0.19(-1.40%) |
May 28, 2015 | 13.65 | 13.79 | 13.63 | 13.79 | 2,586,261 | +0.04(+0.31%) |
May 27, 2015 | 13.77 | 13.82 | 13.64 | 13.74 | 3,622,463 | -0.07(-0.51%) |
May 26, 2015 | 13.88 | 13.93 | 13.70 | 13.81 | 4,747,321 | -0.49(-3.41%) |
May 22, 2015 | 14.44 | 14.30 | 14.30 | 14.30 | 2,043,319 | -0.20(-1.37%) |
May 21, 2015 | 14.25 | 14.55 | 14.22 | 14.50 | 2,293,696 | +0.31(+2.16%) |
May 20, 2015 | 14.31 | 14.38 | 14.12 | 14.19 | 2,500,989 | -0.07(-0.52%) |
May 19, 2015 | 14.37 | 14.46 | 14.17 | 14.27 | 2,588,447 | -0.22(-1.49%) |
May 18, 2015 | 14.56 | 14.57 | 14.44 | 14.48 | 1,039,339 | -0.09(-0.58%) |
May 15, 2015 | 14.26 | 14.59 | 14.11 | 14.57 | 2,607,050 | +0.27(+1.90%) |
May 14, 2015 | 14.53 | 14.59 | 14.26 | 14.30 | 2,234,427 | -0.17(-1.18%) |
May 13, 2015 | 14.68 | 14.74 | 14.40 | 14.47 | 1,941,495 | +0.06(+0.42%) |
May 12, 2015 | 14.37 | 14.53 | 14.26 | 14.41 | 2,603,611 | +0.06(+0.45%) |
May 11, 2015 | 14.33 | 14.44 | 14.23 | 14.34 | 2,779,207 | +0.01(+0.04%) |
May 08, 2015 | 14.13 | 14.35 | 14.04 | 14.34 | 4,433,260 | +0.26(+1.82%) |
May 07, 2015 | 14.08 | 14.09 | 13.83 | 14.08 | 2,854,102 | -0.07(-0.49%) |
May 06, 2015 | 14.48 | 14.48 | 14.05 | 14.15 | 5,248,637 | -0.35(-2.39%) |
May 05, 2015 | 14.72 | 14.76 | 14.38 | 14.50 | 2,549,513 | -0.17(-1.18%) |
May 04, 2015 | 14.56 | 14.68 | 14.54 | 14.67 | 2,840,370 | +0.12(+0.84%) |
May 01, 2015 | 14.51 | 14.63 | 14.44 | 14.55 | 3,092,722 | -0.05(-0.36%) |
Apr 30, 2015 | 14.75 | 14.78 | 14.55 | 14.60 | 4,847,347 | -0.27(-1.84%) |
Apr 29, 2015 | 14.96 | 15.04 | 14.79 | 14.87 | 2,292,748 | -0.15(-0.98%) |
Apr 28, 2015 | 15.11 | 15.16 | 14.95 | 15.02 | 2,205,733 | -0.15(-0.98%) |
Apr 27, 2015 | 15.08 | 15.18 | 14.96 | 15.17 | 2,326,417 | +0.15(+1.00%) |
Apr 24, 2015 | 15.00 | 15.11 | 14.95 | 15.02 | 2,643,320 | +0.03(+0.22%) |
Apr 23, 2015 | 14.80 | 15.16 | 14.74 | 14.98 | 4,145,306 | +0.10(+0.69%) |
Apr 22, 2015 | 14.79 | 14.92 | 14.63 | 14.88 | 2,074,388 | +0.13(+0.85%) |
Apr 21, 2015 | 14.85 | 14.90 | 14.64 | 14.76 | 2,936,335 | -0.13(-0.84%) |
Apr 20, 2015 | 14.80 | 15.09 | 14.74 | 14.88 | 3,555,935 | +0.10(+0.68%) |
Apr 17, 2015 | 14.72 | 14.81 | 14.61 | 14.78 | 2,698,017 | +0.04(+0.25%) |
Apr 16, 2015 | 14.57 | 14.84 | 14.38 | 14.74 | 3,985,565 | +0.17(+1.15%) |
Apr 15, 2015 | 14.35 | 14.60 | 14.35 | 14.58 | 2,464,462 | +0.28(+1.93%) |
Apr 14, 2015 | 14.20 | 14.44 | 14.18 | 14.30 | 4,804,655 | +0.24(+1.73%) |
Apr 13, 2015 | 14.07 | 14.19 | 14.00 | 14.06 | 2,223,717 | +0.01(+0.10%) |
Apr 10, 2015 | 13.93 | 14.07 | 13.91 | 14.04 | 1,389,356 | +0.10(+0.70%) |
Apr 09, 2015 | 13.77 | 14.02 | 13.77 | 13.95 | 2,431,886 | +0.17(+1.21%) |
Apr 08, 2015 | 13.89 | 14.03 | 13.77 | 13.78 | 4,470,916 | -0.05(-0.36%) |
Apr 07, 2015 | 13.72 | 14.05 | 13.69 | 13.83 | 4,166,276 | +0.10(+0.73%) |
Apr 06, 2015 | 13.54 | 13.77 | 13.52 | 13.73 | 4,208,190 | +0.27(+2.03%) |
Apr 02, 2015 | 13.26 | 13.46 | 13.46 | 13.46 | 1,914,506 | +0.18(+1.35%) |
Apr 01, 2015 | 13.51 | 13.56 | 13.25 | 13.28 | 2,891,224 | -0.25(-1.88%) |
Mar 31, 2015 | 13.38 | 13.63 | 13.28 | 13.53 | 2,824,910 | +0.04(+0.33%) |
Mar 30, 2015 | 13.52 | 13.76 | 13.45 | 13.49 | 2,603,026 | -0.04(-0.29%) |
Mar 27, 2015 | 13.67 | 13.71 | 13.37 | 13.52 | 3,021,382 | -0.14(-1.04%) |
Mar 26, 2015 | 13.97 | 14.07 | 13.63 | 13.67 | 2,240,091 | -0.26(-1.84%) |
Mar 25, 2015 | 13.88 | 13.98 | 13.85 | 13.92 | 4,585,822 | +0.08(+0.56%) |
Mar 24, 2015 | 13.55 | 13.90 | 13.44 | 13.85 | 4,357,619 | +0.33(+2.46%) |
Mar 23, 2015 | 13.59 | 13.70 | 13.40 | 13.51 | 2,763,023 | +0.00(+0.00%) |
Mar 20, 2015 | 13.51 | 13.67 | 13.44 | 13.51 | 3,640,233 | +0.18(+1.36%) |
Mar 19, 2015 | 13.58 | 13.61 | 13.32 | 13.33 | 2,458,634 | -0.43(-3.12%) |
Mar 18, 2015 | 13.32 | 13.81 | 13.27 | 13.76 | 3,324,226 | +0.36(+2.71%) |
Mar 17, 2015 | 13.01 | 13.46 | 12.98 | 13.40 | 4,694,972 | +0.38(+2.96%) |
Mar 16, 2015 | 12.91 | 13.07 | 12.83 | 13.01 | 2,202,672 | +0.13(+1.00%) |
Mar 13, 2015 | 12.81 | 12.92 | 12.72 | 12.89 | 2,886,532 | -0.04(-0.30%) |
Mar 12, 2015 | 12.81 | 12.94 | 12.69 | 12.92 | 3,249,542 | +0.21(+1.67%) |
Mar 11, 2015 | 12.68 | 12.75 | 12.56 | 12.71 | 2,049,095 | +0.04(+0.33%) |
Mar 10, 2015 | 12.78 | 12.87 | 12.65 | 12.67 | 2,111,104 | -0.25(-1.92%) |
Mar 09, 2015 | 13.14 | 13.30 | 12.91 | 12.92 | 2,850,206 | -0.15(-1.11%) |
Mar 06, 2015 | 12.90 | 13.11 | 12.88 | 13.06 | 5,812,942 | +0.09(+0.73%) |
Mar 05, 2015 | 12.92 | 13.03 | 12.89 | 12.97 | 3,726,194 | +0.05(+0.41%) |
Mar 04, 2015 | 12.90 | 12.96 | 12.81 | 12.92 | 4,314,117 | -0.04(-0.30%) |
Mar 03, 2015 | 13.01 | 13.07 | 12.84 | 12.96 | 4,486,950 | +0.01(+0.11%) |