Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.42 | 13.63 | 13.24 | 13.30 | 2,606,453 | -0.15(-1.14%) |
May 28, 2015 | 13.31 | 13.74 | 13.30 | 13.45 | 3,400,826 | +0.09(+0.67%) |
May 27, 2015 | 13.36 | 13.41 | 13.16 | 13.36 | 3,078,005 | +0.03(+0.20%) |
May 26, 2015 | 13.43 | 13.50 | 13.23 | 13.34 | 2,332,011 | -0.12(-0.87%) |
May 22, 2015 | 13.53 | 13.45 | 13.45 | 13.45 | 2,671,561 | -0.13(-0.93%) |
May 21, 2015 | 13.60 | 13.66 | 13.48 | 13.58 | 2,608,172 | +0.01(+0.07%) |
May 20, 2015 | 13.59 | 13.68 | 13.42 | 13.57 | 1,977,919 | -0.02(-0.13%) |
May 19, 2015 | 13.50 | 13.74 | 13.44 | 13.59 | 4,655,489 | +0.32(+2.44%) |
May 18, 2015 | 13.31 | 13.47 | 13.21 | 13.27 | 3,105,759 | -0.04(-0.27%) |
May 15, 2015 | 12.85 | 13.38 | 12.85 | 13.30 | 5,595,230 | +0.34(+2.64%) |
May 14, 2015 | 12.92 | 13.03 | 12.79 | 12.96 | 3,521,198 | +0.13(+0.98%) |
May 13, 2015 | 12.83 | 12.99 | 12.80 | 12.83 | 2,505,708 | -0.01(-0.07%) |
May 12, 2015 | 12.96 | 13.00 | 12.62 | 12.84 | 4,884,512 | -0.19(-1.45%) |
May 11, 2015 | 13.10 | 13.24 | 13.03 | 13.03 | 1,840,650 | -0.10(-0.75%) |
May 08, 2015 | 13.29 | 13.40 | 13.12 | 13.13 | 3,731,389 | -0.02(-0.14%) |
May 07, 2015 | 13.11 | 13.22 | 13.05 | 13.15 | 3,389,149 | +0.05(+0.41%) |
May 06, 2015 | 13.06 | 13.11 | 12.86 | 13.09 | 2,671,850 | +0.06(+0.48%) |
May 05, 2015 | 13.28 | 13.48 | 13.03 | 13.03 | 3,448,671 | -0.27(-2.00%) |
May 04, 2015 | 13.27 | 13.49 | 13.26 | 13.30 | 2,610,330 | +0.03(+0.20%) |
May 01, 2015 | 13.01 | 13.32 | 12.99 | 13.27 | 2,593,042 | +0.25(+1.93%) |
Apr 30, 2015 | 13.23 | 13.24 | 12.83 | 13.02 | 3,343,447 | -0.23(-1.76%) |
Apr 29, 2015 | 13.42 | 13.48 | 13.21 | 13.25 | 2,678,069 | -0.21(-1.54%) |
Apr 28, 2015 | 13.29 | 13.48 | 13.16 | 13.46 | 2,051,869 | +0.20(+1.49%) |
Apr 27, 2015 | 13.46 | 13.53 | 13.21 | 13.26 | 2,752,723 | -0.11(-0.81%) |
Apr 24, 2015 | 13.26 | 13.48 | 13.22 | 13.37 | 3,185,414 | +0.10(+0.74%) |
Apr 23, 2015 | 13.63 | 13.66 | 13.25 | 13.27 | 5,630,274 | -0.60(-4.34%) |
Apr 22, 2015 | 14.04 | 14.13 | 13.70 | 13.87 | 4,753,624 | -0.19(-1.34%) |
Apr 21, 2015 | 14.20 | 14.33 | 14.03 | 14.06 | 3,968,442 | -0.06(-0.45%) |
Apr 20, 2015 | 14.11 | 14.23 | 13.97 | 14.12 | 2,095,959 | +0.08(+0.58%) |
Apr 17, 2015 | 13.98 | 14.10 | 13.79 | 14.04 | 6,449,347 | -0.08(-0.57%) |
Apr 16, 2015 | 14.46 | 14.47 | 14.02 | 14.12 | 4,202,669 | -0.38(-2.60%) |
Apr 15, 2015 | 14.55 | 14.71 | 14.47 | 14.50 | 3,776,185 | +0.03(+0.19%) |
Apr 14, 2015 | 14.48 | 14.55 | 14.20 | 14.47 | 2,605,786 | +0.05(+0.37%) |
Apr 13, 2015 | 14.41 | 14.49 | 14.27 | 14.42 | 2,447,288 | +0.04(+0.31%) |
Apr 10, 2015 | 14.34 | 14.42 | 14.21 | 14.38 | 2,200,281 | +0.07(+0.50%) |
Apr 09, 2015 | 14.22 | 14.35 | 14.03 | 14.30 | 3,068,794 | +0.04(+0.25%) |
Apr 08, 2015 | 14.06 | 14.28 | 14.02 | 14.27 | 4,189,609 | +0.18(+1.28%) |
Apr 07, 2015 | 14.30 | 14.30 | 14.02 | 14.09 | 3,873,316 | -0.26(-1.82%) |
Apr 06, 2015 | 14.24 | 14.51 | 14.18 | 14.35 | 3,393,958 | +0.09(+0.63%) |
Apr 02, 2015 | 14.06 | 14.26 | 14.26 | 14.26 | 3,894,971 | +0.21(+1.47%) |
Apr 01, 2015 | 14.06 | 14.14 | 13.75 | 14.05 | 2,914,448 | +0.02(+0.13%) |
Mar 31, 2015 | 14.03 | 14.23 | 13.85 | 14.03 | 4,008,529 | -0.04(-0.26%) |
Mar 30, 2015 | 13.85 | 14.24 | 13.78 | 14.07 | 4,515,063 | +0.34(+2.49%) |
Mar 27, 2015 | 13.61 | 13.85 | 13.61 | 13.73 | 3,169,161 | +0.15(+1.13%) |
Mar 26, 2015 | 13.63 | 13.74 | 13.49 | 13.58 | 3,957,851 | -0.13(-0.98%) |
Mar 25, 2015 | 13.67 | 13.93 | 13.63 | 13.71 | 4,694,607 | +0.10(+0.73%) |
Mar 24, 2015 | 13.49 | 13.99 | 13.31 | 13.61 | 6,834,233 | +0.14(+1.07%) |
Mar 23, 2015 | 13.67 | 13.74 | 13.39 | 13.47 | 8,956,399 | -0.24(-1.77%) |
Mar 20, 2015 | 13.39 | 13.91 | 13.25 | 13.71 | 23,983,206 | +1.06(+8.38%) |
Mar 19, 2015 | 12.77 | 12.78 | 12.22 | 12.65 | 10,435,440 | +0.07(+0.57%) |
Mar 18, 2015 | 12.13 | 12.70 | 12.02 | 12.58 | 4,588,013 | +0.40(+3.32%) |
Mar 17, 2015 | 12.04 | 12.31 | 12.00 | 12.17 | 2,456,938 | +0.04(+0.37%) |
Mar 16, 2015 | 12.21 | 12.29 | 12.07 | 12.13 | 2,054,892 | -0.05(-0.44%) |
Mar 13, 2015 | 12.18 | 12.34 | 12.08 | 12.18 | 2,241,135 | -0.07(-0.59%) |
Mar 12, 2015 | 12.16 | 12.37 | 12.12 | 12.25 | 2,278,027 | +0.11(+0.89%) |
Mar 11, 2015 | 12.06 | 12.25 | 11.87 | 12.15 | 3,186,716 | +0.25(+2.11%) |
Mar 10, 2015 | 12.06 | 12.15 | 11.87 | 11.90 | 2,695,209 | -0.28(-2.29%) |
Mar 09, 2015 | 12.29 | 12.30 | 12.14 | 12.17 | 1,643,398 | +0.09(+0.74%) |
Mar 06, 2015 | 12.38 | 12.40 | 12.06 | 12.08 | 2,716,264 | -0.34(-2.75%) |
Mar 05, 2015 | 12.56 | 12.57 | 12.38 | 12.43 | 1,956,727 | -0.07(-0.58%) |
Mar 04, 2015 | 12.14 | 12.60 | 12.00 | 12.50 | 4,284,317 | +0.35(+2.88%) |
Mar 03, 2015 | 12.36 | 12.37 | 12.11 | 12.15 | 3,532,234 | -0.27(-2.17%) |