Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.24 | 13.28 | 12.73 | 13.01 | 2,681,437 | -0.11(-0.84%) |
Jun 29, 2015 | 13.33 | 13.36 | 12.94 | 13.12 | 2,093,074 | -0.27(-2.02%) |
Jun 26, 2015 | 13.75 | 13.85 | 13.33 | 13.39 | 8,644,437 | -0.24(-1.77%) |
Jun 25, 2015 | 13.19 | 13.69 | 13.19 | 13.63 | 3,635,339 | +0.45(+3.45%) |
Jun 24, 2015 | 13.54 | 13.77 | 13.13 | 13.17 | 1,825,979 | -0.32(-2.39%) |
Jun 23, 2015 | 13.32 | 13.59 | 13.31 | 13.50 | 1,958,242 | +0.01(+0.05%) |
Jun 22, 2015 | 13.36 | 13.56 | 13.31 | 13.49 | 2,127,073 | +0.40(+3.08%) |
Jun 19, 2015 | 13.25 | 13.31 | 13.06 | 13.09 | 1,155,682 | -0.25(-1.87%) |
Jun 18, 2015 | 13.44 | 13.48 | 13.21 | 13.33 | 1,197,029 | -0.07(-0.55%) |
Jun 17, 2015 | 13.33 | 13.47 | 13.19 | 13.41 | 740,081 | +0.03(+0.22%) |
Jun 16, 2015 | 13.47 | 13.54 | 13.24 | 13.38 | 1,674,866 | -0.16(-1.19%) |
Jun 15, 2015 | 13.93 | 13.93 | 13.20 | 13.54 | 1,985,890 | +0.00(+0.00%) |
Jun 12, 2015 | 13.70 | 13.75 | 13.47 | 13.54 | 1,158,155 | -0.26(-1.86%) |
Jun 11, 2015 | 13.63 | 13.84 | 13.46 | 13.80 | 1,602,872 | +0.18(+1.35%) |
Jun 10, 2015 | 13.20 | 13.64 | 13.09 | 13.61 | 2,251,542 | +0.39(+2.93%) |
Jun 09, 2015 | 13.22 | 13.34 | 12.89 | 13.22 | 1,366,421 | +0.04(+0.28%) |
Jun 08, 2015 | 13.50 | 13.53 | 13.15 | 13.19 | 1,150,183 | +0.15(+1.18%) |
Jun 05, 2015 | 12.87 | 13.13 | 12.66 | 13.03 | 1,554,636 | +0.15(+1.14%) |
Jun 04, 2015 | 12.99 | 13.06 | 12.85 | 12.89 | 976,620 | -0.20(-1.51%) |
Jun 03, 2015 | 12.98 | 13.20 | 12.88 | 13.09 | 954,441 | +0.11(+0.85%) |
Jun 02, 2015 | 13.14 | 13.28 | 12.93 | 12.98 | 1,127,792 | -0.18(-1.34%) |
Jun 01, 2015 | 13.23 | 13.29 | 13.04 | 13.15 | 1,251,705 | -0.10(-0.72%) |
May 29, 2015 | 13.35 | 13.53 | 13.10 | 13.25 | 2,138,665 | -0.21(-1.58%) |
May 28, 2015 | 13.42 | 13.55 | 13.18 | 13.46 | 1,450,386 | +0.00(+0.00%) |
May 27, 2015 | 13.19 | 13.58 | 13.10 | 13.46 | 1,099,449 | +0.25(+1.88%) |
May 26, 2015 | 12.95 | 13.47 | 12.70 | 13.21 | 1,156,186 | -0.03(-0.22%) |
May 22, 2015 | 13.20 | 13.24 | 13.24 | 13.24 | 468,678 | -0.07(-0.50%) |
May 21, 2015 | 13.30 | 13.61 | 13.14 | 13.31 | 1,228,397 | +0.04(+0.28%) |
May 20, 2015 | 13.50 | 13.50 | 13.21 | 13.27 | 918,409 | -0.20(-1.47%) |
May 19, 2015 | 13.29 | 13.48 | 13.06 | 13.47 | 2,515,384 | +0.18(+1.38%) |
May 18, 2015 | 13.38 | 13.38 | 13.08 | 13.28 | 3,058,002 | -0.18(-1.31%) |
May 15, 2015 | 13.52 | 13.83 | 13.39 | 13.46 | 2,275,602 | +0.07(+0.55%) |
May 14, 2015 | 14.20 | 14.33 | 13.27 | 13.39 | 3,958,445 | -0.78(-5.53%) |
May 13, 2015 | 14.59 | 14.64 | 14.02 | 14.17 | 4,358,741 | -0.87(-5.79%) |
May 12, 2015 | 15.08 | 15.17 | 14.93 | 15.04 | 1,637,455 | -0.13(-0.87%) |
May 11, 2015 | 15.06 | 15.29 | 14.85 | 15.17 | 1,566,840 | +0.00(+0.00%) |
May 08, 2015 | 15.49 | 15.49 | 14.93 | 15.17 | 2,134,187 | -0.34(-2.22%) |
May 07, 2015 | 15.30 | 15.55 | 15.30 | 15.52 | 1,734,726 | +0.19(+1.24%) |
May 06, 2015 | 15.47 | 15.50 | 15.16 | 15.33 | 1,869,340 | -0.09(-0.57%) |
May 05, 2015 | 15.42 | 15.55 | 15.06 | 15.41 | 2,162,779 | -0.04(-0.24%) |
May 04, 2015 | 15.20 | 15.49 | 15.02 | 15.45 | 2,007,778 | +0.26(+1.69%) |
May 01, 2015 | 14.85 | 15.22 | 14.73 | 15.19 | 1,645,999 | +0.29(+1.92%) |
Apr 30, 2015 | 14.92 | 14.97 | 14.81 | 14.91 | 3,256,796 | +0.00(+0.00%) |
Apr 29, 2015 | 14.63 | 14.91 | 14.61 | 14.91 | 3,765,045 | +0.12(+0.84%) |
Apr 28, 2015 | 14.57 | 14.79 | 14.56 | 14.78 | 4,774,928 | +0.12(+0.80%) |
Apr 27, 2015 | 14.80 | 14.80 | 14.59 | 14.67 | 2,204,084 | -0.13(-0.89%) |
Apr 24, 2015 | 14.65 | 14.83 | 14.48 | 14.80 | 2,444,211 | +0.15(+1.05%) |
Apr 23, 2015 | 14.56 | 14.69 | 14.32 | 14.65 | 1,933,135 | +0.09(+0.60%) |
Apr 22, 2015 | 14.55 | 14.59 | 14.28 | 14.56 | 2,584,342 | -0.01(-0.10%) |
Apr 21, 2015 | 14.40 | 14.59 | 14.15 | 14.57 | 1,885,210 | +0.15(+1.02%) |
Apr 20, 2015 | 14.35 | 14.48 | 14.16 | 14.43 | 2,957,835 | +0.10(+0.66%) |
Apr 17, 2015 | 13.88 | 14.43 | 13.29 | 14.33 | 6,400,867 | +0.29(+2.03%) |
Apr 16, 2015 | 14.82 | 14.85 | 13.72 | 14.04 | 9,587,364 | -0.83(-5.61%) |
Apr 15, 2015 | 15.05 | 15.05 | 14.72 | 14.88 | 5,590,196 | -0.17(-1.12%) |
Apr 14, 2015 | 14.89 | 15.10 | 14.62 | 15.05 | 8,719,738 | +0.11(+0.74%) |
Apr 13, 2015 | 14.83 | 15.17 | 14.77 | 14.94 | 6,012,241 | +0.11(+0.74%) |
Apr 10, 2015 | 15.01 | 15.34 | 14.83 | 14.83 | 8,287,118 | -0.17(-1.12%) |
Apr 09, 2015 | 14.60 | 15.01 | 14.32 | 15.00 | 6,821,371 | +0.43(+2.97%) |
Apr 08, 2015 | 14.78 | 14.82 | 14.27 | 14.56 | 7,778,533 | -0.14(-0.95%) |