Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.59 | 13.67 | 13.45 | 13.45 | 2,307,411 | -0.18(-1.30%) |
May 28, 2015 | 13.65 | 13.68 | 13.55 | 13.63 | 3,629,328 | -0.08(-0.58%) |
May 27, 2015 | 13.67 | 13.82 | 13.59 | 13.71 | 3,048,122 | +0.09(+0.65%) |
May 26, 2015 | 13.81 | 13.88 | 13.55 | 13.62 | 3,086,996 | -0.18(-1.29%) |
May 22, 2015 | 13.88 | 13.80 | 13.80 | 13.80 | 3,153,867 | -0.08(-0.58%) |
May 21, 2015 | 13.83 | 13.93 | 13.78 | 13.88 | 1,779,283 | +0.00(+0.00%) |
May 20, 2015 | 13.91 | 13.97 | 13.88 | 13.88 | 2,297,099 | -0.04(-0.32%) |
May 19, 2015 | 13.91 | 13.94 | 13.80 | 13.92 | 3,062,902 | +0.00(+0.03%) |
May 18, 2015 | 13.81 | 13.93 | 13.65 | 13.92 | 3,986,187 | +0.11(+0.80%) |
May 15, 2015 | 13.63 | 13.84 | 13.59 | 13.81 | 3,334,521 | +0.15(+1.07%) |
May 14, 2015 | 13.65 | 13.71 | 13.43 | 13.66 | 3,677,413 | +0.11(+0.82%) |
May 13, 2015 | 13.60 | 13.76 | 13.50 | 13.55 | 3,430,775 | -0.08(-0.59%) |
May 12, 2015 | 13.85 | 13.85 | 13.57 | 13.63 | 4,636,539 | -0.32(-2.29%) |
May 11, 2015 | 13.42 | 14.13 | 13.42 | 13.95 | 8,676,213 | +0.51(+3.76%) |
May 08, 2015 | 13.40 | 13.51 | 13.34 | 13.44 | 3,802,632 | +0.15(+1.14%) |
May 07, 2015 | 13.33 | 13.34 | 13.16 | 13.29 | 8,006,480 | -0.02(-0.13%) |
May 06, 2015 | 13.36 | 13.61 | 13.16 | 13.31 | 13,213,520 | -0.91(-6.43%) |
May 05, 2015 | 14.32 | 14.45 | 14.13 | 14.22 | 6,467,836 | -0.13(-0.93%) |
May 04, 2015 | 14.25 | 14.37 | 14.15 | 14.36 | 2,580,886 | +0.11(+0.78%) |
May 01, 2015 | 14.12 | 14.28 | 14.11 | 14.25 | 2,857,513 | +0.24(+1.68%) |
Apr 30, 2015 | 13.96 | 14.10 | 13.90 | 14.01 | 4,816,228 | -0.00(-0.03%) |
Apr 29, 2015 | 14.12 | 14.20 | 14.00 | 14.01 | 3,616,731 | -0.16(-1.16%) |
Apr 28, 2015 | 13.84 | 14.20 | 13.77 | 14.18 | 4,473,638 | +0.36(+2.57%) |
Apr 27, 2015 | 13.84 | 14.08 | 13.81 | 13.82 | 3,267,043 | +0.04(+0.26%) |
Apr 24, 2015 | 13.79 | 13.90 | 13.70 | 13.79 | 1,893,954 | -0.03(-0.19%) |
Apr 23, 2015 | 13.77 | 13.88 | 13.70 | 13.81 | 2,961,405 | +0.00(+0.03%) |
Apr 22, 2015 | 13.80 | 13.88 | 13.68 | 13.81 | 4,914,806 | +0.03(+0.23%) |
Apr 21, 2015 | 13.90 | 13.97 | 13.77 | 13.78 | 2,146,939 | -0.11(-0.80%) |
Apr 20, 2015 | 13.91 | 13.97 | 13.82 | 13.89 | 2,733,904 | +0.05(+0.35%) |
Apr 17, 2015 | 13.95 | 14.02 | 13.79 | 13.84 | 3,634,997 | -0.27(-1.89%) |
Apr 16, 2015 | 14.09 | 14.33 | 13.92 | 14.11 | 3,929,154 | -0.05(-0.38%) |
Apr 15, 2015 | 14.18 | 14.27 | 14.15 | 14.16 | 4,518,897 | -0.03(-0.19%) |
Apr 14, 2015 | 14.24 | 14.37 | 14.19 | 14.19 | 2,244,796 | -0.08(-0.56%) |
Apr 13, 2015 | 14.14 | 14.29 | 14.11 | 14.27 | 1,998,960 | +0.13(+0.94%) |
Apr 10, 2015 | 14.15 | 14.22 | 14.08 | 14.13 | 4,375,492 | -0.02(-0.13%) |
Apr 09, 2015 | 14.23 | 14.30 | 14.06 | 14.15 | 2,169,638 | -0.11(-0.75%) |
Apr 08, 2015 | 14.35 | 14.45 | 14.21 | 14.26 | 1,978,615 | -0.05(-0.37%) |
Apr 07, 2015 | 14.37 | 14.51 | 14.31 | 14.31 | 1,420,720 | -0.12(-0.80%) |
Apr 06, 2015 | 14.24 | 14.55 | 14.23 | 14.43 | 1,347,381 | +0.06(+0.43%) |
Apr 02, 2015 | 14.29 | 14.37 | 14.37 | 14.37 | 1,937,306 | +0.06(+0.43%) |
Apr 01, 2015 | 14.23 | 14.32 | 14.10 | 14.30 | 3,163,046 | +0.09(+0.62%) |
Mar 31, 2015 | 14.35 | 14.41 | 14.19 | 14.21 | 3,137,245 | -0.19(-1.29%) |
Mar 30, 2015 | 14.40 | 14.60 | 14.35 | 14.40 | 2,483,526 | +0.06(+0.43%) |
Mar 27, 2015 | 14.30 | 14.43 | 14.29 | 14.34 | 2,727,476 | -0.03(-0.19%) |
Mar 26, 2015 | 14.49 | 14.49 | 14.30 | 14.37 | 4,075,726 | -0.21(-1.46%) |
Mar 25, 2015 | 14.99 | 14.99 | 14.58 | 14.58 | 2,122,436 | -0.32(-2.12%) |
Mar 24, 2015 | 14.95 | 15.00 | 14.84 | 14.89 | 2,875,472 | -0.09(-0.62%) |
Mar 23, 2015 | 14.93 | 15.08 | 14.93 | 14.99 | 2,415,225 | +0.04(+0.24%) |
Mar 20, 2015 | 14.88 | 15.08 | 14.88 | 14.95 | 4,134,256 | +0.13(+0.90%) |
Mar 19, 2015 | 14.93 | 14.93 | 14.66 | 14.82 | 2,890,733 | -0.18(-1.18%) |
Mar 18, 2015 | 14.73 | 15.06 | 14.71 | 15.00 | 2,462,244 | +0.12(+0.84%) |
Mar 17, 2015 | 14.90 | 14.97 | 14.76 | 14.87 | 1,645,320 | -0.15(-1.00%) |
Mar 16, 2015 | 14.92 | 15.02 | 14.82 | 15.02 | 2,308,752 | +0.20(+1.32%) |
Mar 13, 2015 | 14.80 | 14.89 | 14.60 | 14.83 | 3,112,131 | -0.04(-0.30%) |
Mar 12, 2015 | 14.67 | 14.93 | 14.62 | 14.87 | 2,420,978 | +0.31(+2.13%) |
Mar 11, 2015 | 14.40 | 14.62 | 14.37 | 14.56 | 2,848,994 | +0.15(+1.05%) |
Mar 10, 2015 | 14.70 | 14.80 | 14.40 | 14.41 | 6,046,533 | -0.40(-2.70%) |
Mar 09, 2015 | 15.03 | 15.08 | 14.77 | 14.81 | 3,607,334 | -0.13(-0.89%) |
Mar 06, 2015 | 15.09 | 15.29 | 14.88 | 14.94 | 2,803,892 | -0.24(-1.55%) |
Mar 05, 2015 | 15.29 | 15.29 | 15.13 | 15.18 | 2,469,567 | +0.00(+0.03%) |
Mar 04, 2015 | 15.24 | 15.28 | 15.04 | 15.17 | 3,232,493 | -0.11(-0.70%) |
Mar 03, 2015 | 15.44 | 15.47 | 15.26 | 15.28 | 3,269,791 | -0.20(-1.32%) |