Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.72 | 13.72 | 13.51 | 13.59 | 3,032,301 | -0.19(-1.40%) |
May 28, 2015 | 13.65 | 13.79 | 13.63 | 13.79 | 2,585,987 | +0.04(+0.31%) |
May 27, 2015 | 13.77 | 13.83 | 13.64 | 13.74 | 3,622,079 | -0.07(-0.51%) |
May 26, 2015 | 13.88 | 13.93 | 13.71 | 13.82 | 4,746,818 | -0.49(-3.41%) |
May 22, 2015 | 14.44 | 14.30 | 14.30 | 14.30 | 2,043,102 | -0.20(-1.37%) |
May 21, 2015 | 14.25 | 14.56 | 14.22 | 14.50 | 2,293,453 | +0.31(+2.16%) |
May 20, 2015 | 14.31 | 14.38 | 14.12 | 14.20 | 2,500,724 | -0.07(-0.52%) |
May 19, 2015 | 14.37 | 14.46 | 14.18 | 14.27 | 2,588,173 | -0.22(-1.49%) |
May 18, 2015 | 14.56 | 14.57 | 14.44 | 14.48 | 1,039,229 | -0.09(-0.58%) |
May 15, 2015 | 14.26 | 14.59 | 14.11 | 14.57 | 2,606,774 | +0.27(+1.90%) |
May 14, 2015 | 14.53 | 14.59 | 14.26 | 14.30 | 2,234,190 | -0.17(-1.18%) |
May 13, 2015 | 14.68 | 14.75 | 14.40 | 14.47 | 1,941,289 | +0.06(+0.42%) |
May 12, 2015 | 14.37 | 14.53 | 14.27 | 14.41 | 2,603,334 | +0.06(+0.45%) |
May 11, 2015 | 14.33 | 14.44 | 14.23 | 14.34 | 2,778,912 | +0.01(+0.04%) |
May 08, 2015 | 14.13 | 14.35 | 14.04 | 14.34 | 4,432,790 | +0.26(+1.82%) |
May 07, 2015 | 14.08 | 14.09 | 13.83 | 14.08 | 2,853,800 | -0.07(-0.49%) |
May 06, 2015 | 14.48 | 14.48 | 14.05 | 14.15 | 5,248,081 | -0.35(-2.39%) |
May 05, 2015 | 14.72 | 14.76 | 14.39 | 14.50 | 2,549,242 | -0.17(-1.18%) |
May 04, 2015 | 14.56 | 14.68 | 14.54 | 14.67 | 2,840,069 | +0.12(+0.84%) |
May 01, 2015 | 14.51 | 14.64 | 14.44 | 14.55 | 3,092,394 | -0.05(-0.36%) |
Apr 30, 2015 | 14.75 | 14.78 | 14.55 | 14.60 | 4,846,833 | -0.27(-1.84%) |
Apr 29, 2015 | 14.97 | 15.05 | 14.80 | 14.87 | 2,292,505 | -0.15(-0.98%) |
Apr 28, 2015 | 15.12 | 15.16 | 14.95 | 15.02 | 2,205,499 | -0.15(-0.97%) |
Apr 27, 2015 | 15.08 | 15.19 | 14.96 | 15.17 | 2,326,171 | +0.15(+1.00%) |
Apr 24, 2015 | 15.00 | 15.11 | 14.95 | 15.02 | 2,643,040 | +0.03(+0.22%) |
Apr 23, 2015 | 14.80 | 15.16 | 14.74 | 14.99 | 4,144,867 | +0.10(+0.69%) |
Apr 22, 2015 | 14.80 | 14.92 | 14.64 | 14.88 | 2,074,168 | +0.13(+0.85%) |
Apr 21, 2015 | 14.85 | 14.90 | 14.64 | 14.76 | 2,936,024 | -0.13(-0.84%) |
Apr 20, 2015 | 14.80 | 15.09 | 14.74 | 14.88 | 3,555,558 | +0.10(+0.68%) |
Apr 17, 2015 | 14.73 | 14.81 | 14.61 | 14.78 | 2,697,731 | +0.04(+0.25%) |
Apr 16, 2015 | 14.57 | 14.85 | 14.38 | 14.75 | 3,985,142 | +0.17(+1.15%) |
Apr 15, 2015 | 14.35 | 14.61 | 14.35 | 14.58 | 2,464,201 | +0.28(+1.93%) |
Apr 14, 2015 | 14.20 | 14.44 | 14.18 | 14.30 | 4,804,146 | +0.24(+1.73%) |
Apr 13, 2015 | 14.07 | 14.19 | 14.00 | 14.06 | 2,223,481 | +0.01(+0.10%) |
Apr 10, 2015 | 13.94 | 14.07 | 13.91 | 14.05 | 1,389,208 | +0.10(+0.70%) |
Apr 09, 2015 | 13.77 | 14.02 | 13.77 | 13.95 | 2,431,628 | +0.17(+1.22%) |
Apr 08, 2015 | 13.89 | 14.03 | 13.77 | 13.78 | 4,470,442 | -0.05(-0.36%) |
Apr 07, 2015 | 13.72 | 14.05 | 13.70 | 13.83 | 4,165,834 | +0.10(+0.73%) |
Apr 06, 2015 | 13.55 | 13.77 | 13.52 | 13.73 | 4,207,744 | +0.27(+2.03%) |
Apr 02, 2015 | 13.26 | 13.46 | 13.46 | 13.46 | 1,914,303 | +0.18(+1.35%) |
Apr 01, 2015 | 13.51 | 13.56 | 13.25 | 13.28 | 2,890,917 | -0.25(-1.88%) |
Mar 31, 2015 | 13.38 | 13.63 | 13.29 | 13.53 | 2,824,610 | +0.04(+0.33%) |
Mar 30, 2015 | 13.52 | 13.76 | 13.45 | 13.49 | 2,602,750 | -0.04(-0.29%) |
Mar 27, 2015 | 13.67 | 13.71 | 13.37 | 13.53 | 3,021,062 | -0.14(-1.04%) |
Mar 26, 2015 | 13.97 | 14.08 | 13.63 | 13.67 | 2,239,853 | -0.26(-1.84%) |
Mar 25, 2015 | 13.89 | 13.99 | 13.85 | 13.93 | 4,585,336 | +0.08(+0.56%) |
Mar 24, 2015 | 13.55 | 13.90 | 13.44 | 13.85 | 4,357,157 | +0.33(+2.46%) |
Mar 23, 2015 | 13.60 | 13.70 | 13.40 | 13.52 | 2,762,729 | +0.00(+0.00%) |
Mar 20, 2015 | 13.51 | 13.67 | 13.44 | 13.52 | 3,639,847 | +0.18(+1.36%) |
Mar 19, 2015 | 13.58 | 13.62 | 13.32 | 13.33 | 2,458,373 | -0.43(-3.12%) |
Mar 18, 2015 | 13.32 | 13.82 | 13.27 | 13.76 | 3,323,874 | +0.36(+2.71%) |
Mar 17, 2015 | 13.01 | 13.46 | 12.98 | 13.40 | 4,694,474 | +0.39(+2.96%) |
Mar 16, 2015 | 12.91 | 13.07 | 12.83 | 13.02 | 2,202,438 | +0.13(+1.00%) |
Mar 13, 2015 | 12.81 | 12.92 | 12.73 | 12.89 | 2,886,226 | -0.04(-0.30%) |
Mar 12, 2015 | 12.81 | 12.95 | 12.69 | 12.93 | 3,249,198 | +0.21(+1.67%) |
Mar 11, 2015 | 12.68 | 12.76 | 12.56 | 12.71 | 2,048,878 | +0.04(+0.33%) |
Mar 10, 2015 | 12.78 | 12.87 | 12.65 | 12.67 | 2,110,881 | -0.25(-1.92%) |
Mar 09, 2015 | 13.14 | 13.30 | 12.92 | 12.92 | 2,849,904 | -0.15(-1.11%) |
Mar 06, 2015 | 12.90 | 13.12 | 12.88 | 13.07 | 5,812,325 | +0.09(+0.73%) |
Mar 05, 2015 | 12.92 | 13.03 | 12.89 | 12.97 | 3,725,799 | +0.05(+0.41%) |
Mar 04, 2015 | 12.90 | 12.96 | 12.81 | 12.92 | 4,313,660 | -0.04(-0.30%) |
Mar 03, 2015 | 13.01 | 13.07 | 12.84 | 12.96 | 4,486,474 | +0.01(+0.11%) |