Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.71 | 13.71 | 13.56 | 13.59 | 46,348,324 | -0.12(-0.89%) |
May 28, 2015 | 13.70 | 13.72 | 13.63 | 13.71 | 32,201,944 | -0.02(-0.12%) |
May 27, 2015 | 13.62 | 13.75 | 13.60 | 13.73 | 46,718,648 | +0.15(+1.10%) |
May 26, 2015 | 13.71 | 13.71 | 13.57 | 13.58 | 80,622,400 | -0.15(-1.13%) |
May 22, 2015 | 13.70 | 13.73 | 13.73 | 13.73 | 29,380,348 | +0.01(+0.04%) |
May 21, 2015 | 13.73 | 13.76 | 13.72 | 13.73 | 34,064,568 | -0.03(-0.24%) |
May 20, 2015 | 13.83 | 13.83 | 13.74 | 13.76 | 54,918,656 | -0.04(-0.28%) |
May 19, 2015 | 13.75 | 13.85 | 13.74 | 13.80 | 47,806,324 | +0.08(+0.56%) |
May 18, 2015 | 13.65 | 13.73 | 13.64 | 13.72 | 29,174,792 | +0.08(+0.57%) |
May 15, 2015 | 13.71 | 13.72 | 13.60 | 13.65 | 41,898,200 | -0.06(-0.44%) |
May 14, 2015 | 13.65 | 13.71 | 13.63 | 13.71 | 38,884,536 | +0.12(+0.90%) |
May 13, 2015 | 13.58 | 13.64 | 13.56 | 13.59 | 43,271,868 | +0.01(+0.04%) |
May 12, 2015 | 13.57 | 13.61 | 13.47 | 13.58 | 71,694,424 | -0.05(-0.36%) |
May 11, 2015 | 13.68 | 13.71 | 13.61 | 13.63 | 56,395,620 | -0.05(-0.36%) |
May 08, 2015 | 13.56 | 13.68 | 13.56 | 13.68 | 59,865,024 | +0.19(+1.43%) |
May 07, 2015 | 13.34 | 13.52 | 13.34 | 13.49 | 57,754,400 | +0.09(+0.70%) |
May 06, 2015 | 13.51 | 13.54 | 13.30 | 13.39 | 53,854,192 | -0.07(-0.49%) |
May 05, 2015 | 13.54 | 13.62 | 13.45 | 13.46 | 55,458,872 | -0.12(-0.89%) |
May 04, 2015 | 13.50 | 13.59 | 13.48 | 13.58 | 40,238,008 | +0.13(+0.99%) |
May 01, 2015 | 13.40 | 13.46 | 13.39 | 13.45 | 33,179,738 | +0.12(+0.87%) |
Apr 30, 2015 | 13.40 | 13.47 | 13.28 | 13.33 | 62,988,064 | -0.10(-0.78%) |
Apr 29, 2015 | 13.36 | 13.50 | 13.31 | 13.44 | 73,362,024 | -0.01(-0.04%) |
Apr 28, 2015 | 13.34 | 13.44 | 13.29 | 13.44 | 46,682,356 | +0.08(+0.58%) |
Apr 27, 2015 | 13.43 | 13.49 | 13.34 | 13.36 | 43,350,220 | -0.05(-0.37%) |
Apr 24, 2015 | 13.41 | 13.43 | 13.36 | 13.41 | 33,864,492 | -0.02(-0.16%) |
Apr 23, 2015 | 13.39 | 13.47 | 13.37 | 13.44 | 38,662,916 | +0.02(+0.16%) |
Apr 22, 2015 | 13.33 | 13.44 | 13.29 | 13.41 | 38,981,796 | +0.09(+0.71%) |
Apr 21, 2015 | 13.39 | 13.45 | 13.31 | 13.32 | 39,275,372 | -0.07(-0.50%) |
Apr 20, 2015 | 13.38 | 13.44 | 13.37 | 13.39 | 28,084,356 | +0.06(+0.41%) |
Apr 17, 2015 | 13.45 | 13.45 | 13.28 | 13.33 | 72,143,496 | -0.18(-1.33%) |
Apr 16, 2015 | 13.49 | 13.56 | 13.41 | 13.51 | 40,930,084 | +0.02(+0.14%) |
Apr 15, 2015 | 13.47 | 13.55 | 13.44 | 13.49 | 67,285,536 | +0.05(+0.37%) |
Apr 14, 2015 | 13.43 | 13.47 | 13.36 | 13.44 | 47,785,616 | +0.00(+0.00%) |
Apr 13, 2015 | 13.37 | 13.49 | 13.36 | 13.44 | 56,037,752 | +0.05(+0.37%) |
Apr 10, 2015 | 13.40 | 13.43 | 13.37 | 13.39 | 26,709,202 | -0.00(-0.02%) |
Apr 09, 2015 | 13.35 | 13.41 | 13.30 | 13.39 | 37,634,824 | +0.02(+0.14%) |
Apr 08, 2015 | 13.34 | 13.43 | 13.34 | 13.38 | 33,489,962 | +0.05(+0.37%) |
Apr 07, 2015 | 13.43 | 13.43 | 13.33 | 13.33 | 32,857,670 | -0.07(-0.54%) |
Apr 06, 2015 | 13.27 | 13.43 | 13.24 | 13.40 | 28,565,586 | +0.02(+0.17%) |
Apr 02, 2015 | 13.28 | 13.38 | 13.38 | 13.38 | 47,915,380 | +0.07(+0.50%) |
Apr 01, 2015 | 13.29 | 13.36 | 13.22 | 13.31 | 48,262,044 | -0.01(-0.08%) |
Mar 31, 2015 | 13.35 | 13.39 | 13.29 | 13.32 | 38,422,552 | -0.09(-0.70%) |
Mar 30, 2015 | 13.32 | 13.45 | 13.31 | 13.41 | 63,846,536 | +0.19(+1.46%) |
Mar 27, 2015 | 13.24 | 13.25 | 13.17 | 13.22 | 44,337,952 | -0.02(-0.13%) |
Mar 26, 2015 | 13.19 | 13.30 | 13.14 | 13.24 | 59,165,692 | -0.01(-0.08%) |
Mar 25, 2015 | 13.48 | 13.51 | 13.25 | 13.25 | 59,652,876 | -0.22(-1.60%) |
Mar 24, 2015 | 13.56 | 13.56 | 13.46 | 13.46 | 33,253,522 | -0.11(-0.81%) |
Mar 23, 2015 | 13.62 | 13.69 | 13.57 | 13.57 | 38,842,828 | -0.08(-0.57%) |
Mar 20, 2015 | 13.54 | 13.66 | 13.49 | 13.65 | 69,770,144 | +0.18(+1.36%) |
Mar 19, 2015 | 13.60 | 13.60 | 13.41 | 13.47 | 62,703,696 | -0.13(-0.93%) |
Mar 18, 2015 | 13.49 | 13.64 | 13.44 | 13.60 | 86,948,544 | +0.08(+0.57%) |
Mar 17, 2015 | 13.51 | 13.55 | 13.43 | 13.52 | 32,832,676 | -0.03(-0.24%) |
Mar 16, 2015 | 13.44 | 13.56 | 13.44 | 13.55 | 58,556,584 | +0.17(+1.23%) |
Mar 13, 2015 | 13.45 | 13.47 | 13.31 | 13.39 | 60,387,956 | -0.09(-0.69%) |
Mar 12, 2015 | 13.30 | 13.49 | 13.29 | 13.48 | 74,410,224 | +0.29(+2.17%) |
Mar 11, 2015 | 13.15 | 13.24 | 13.14 | 13.19 | 53,910,240 | +0.08(+0.63%) |
Mar 10, 2015 | 13.28 | 13.29 | 13.11 | 13.11 | 73,274,792 | -0.29(-2.14%) |
Mar 09, 2015 | 13.35 | 13.43 | 13.34 | 13.40 | 39,356,196 | +0.06(+0.45%) |
Mar 06, 2015 | 13.49 | 13.57 | 13.31 | 13.34 | 109,725,400 | -0.10(-0.74%) |
Mar 05, 2015 | 13.40 | 13.46 | 13.36 | 13.44 | 37,030,164 | +0.05(+0.41%) |
Mar 04, 2015 | 13.41 | 13.46 | 13.33 | 13.38 | 70,375,000 | -0.08(-0.61%) |
Mar 03, 2015 | 13.46 | 13.50 | 13.43 | 13.46 | 46,827,616 | -0.04(-0.29%) |