Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.72 | 13.72 | 13.51 | 13.59 | 3,033,183 | -0.19(-1.40%) |
May 28, 2015 | 13.65 | 13.79 | 13.63 | 13.78 | 2,586,739 | +0.04(+0.31%) |
May 27, 2015 | 13.76 | 13.82 | 13.64 | 13.74 | 3,623,133 | -0.07(-0.51%) |
May 26, 2015 | 13.88 | 13.93 | 13.70 | 13.81 | 4,748,199 | -0.49(-3.41%) |
May 22, 2015 | 14.44 | 14.30 | 14.30 | 14.30 | 2,043,696 | -0.20(-1.37%) |
May 21, 2015 | 14.25 | 14.55 | 14.22 | 14.50 | 2,294,120 | +0.31(+2.16%) |
May 20, 2015 | 14.30 | 14.37 | 14.12 | 14.19 | 2,501,451 | -0.07(-0.52%) |
May 19, 2015 | 14.37 | 14.46 | 14.17 | 14.27 | 2,588,925 | -0.22(-1.49%) |
May 18, 2015 | 14.56 | 14.56 | 14.44 | 14.48 | 1,039,531 | -0.09(-0.58%) |
May 15, 2015 | 14.26 | 14.58 | 14.10 | 14.57 | 2,607,532 | +0.27(+1.91%) |
May 14, 2015 | 14.52 | 14.59 | 14.26 | 14.29 | 2,234,840 | -0.17(-1.18%) |
May 13, 2015 | 14.67 | 14.74 | 14.39 | 14.46 | 1,941,853 | +0.06(+0.42%) |
May 12, 2015 | 14.37 | 14.53 | 14.26 | 14.40 | 2,604,092 | +0.06(+0.45%) |
May 11, 2015 | 14.33 | 14.43 | 14.23 | 14.34 | 2,779,720 | +0.01(+0.04%) |
May 08, 2015 | 14.13 | 14.35 | 14.04 | 14.33 | 4,434,080 | +0.26(+1.82%) |
May 07, 2015 | 14.08 | 14.09 | 13.82 | 14.08 | 2,854,630 | -0.07(-0.49%) |
May 06, 2015 | 14.48 | 14.48 | 14.05 | 14.15 | 5,249,608 | -0.35(-2.39%) |
May 05, 2015 | 14.71 | 14.75 | 14.38 | 14.49 | 2,549,984 | -0.17(-1.18%) |
May 04, 2015 | 14.55 | 14.67 | 14.54 | 14.67 | 2,840,895 | +0.12(+0.84%) |
May 01, 2015 | 14.50 | 14.63 | 14.44 | 14.54 | 3,093,294 | -0.05(-0.36%) |
Apr 30, 2015 | 14.75 | 14.78 | 14.55 | 14.60 | 4,848,243 | -0.27(-1.84%) |
Apr 29, 2015 | 14.96 | 15.04 | 14.79 | 14.87 | 2,293,172 | -0.15(-0.98%) |
Apr 28, 2015 | 15.11 | 15.16 | 14.95 | 15.02 | 2,206,141 | -0.15(-0.97%) |
Apr 27, 2015 | 15.07 | 15.18 | 14.96 | 15.17 | 2,326,848 | +0.15(+1.00%) |
Apr 24, 2015 | 15.00 | 15.10 | 14.94 | 15.01 | 2,643,809 | +0.03(+0.22%) |
Apr 23, 2015 | 14.80 | 15.15 | 14.73 | 14.98 | 4,146,073 | +0.10(+0.69%) |
Apr 22, 2015 | 14.79 | 14.92 | 14.63 | 14.88 | 2,074,771 | +0.13(+0.85%) |
Apr 21, 2015 | 14.85 | 14.90 | 14.64 | 14.75 | 2,936,878 | -0.13(-0.84%) |
Apr 20, 2015 | 14.80 | 15.09 | 14.74 | 14.88 | 3,556,592 | +0.10(+0.68%) |
Apr 17, 2015 | 14.72 | 14.81 | 14.61 | 14.78 | 2,698,515 | +0.04(+0.25%) |
Apr 16, 2015 | 14.57 | 14.84 | 14.38 | 14.74 | 3,986,301 | +0.17(+1.15%) |
Apr 15, 2015 | 14.35 | 14.60 | 14.35 | 14.57 | 2,464,918 | +0.28(+1.93%) |
Apr 14, 2015 | 14.19 | 14.44 | 14.18 | 14.30 | 4,805,544 | +0.24(+1.73%) |
Apr 13, 2015 | 14.07 | 14.19 | 14.00 | 14.05 | 2,224,128 | +0.01(+0.10%) |
Apr 10, 2015 | 13.93 | 14.07 | 13.91 | 14.04 | 1,389,613 | +0.10(+0.70%) |
Apr 09, 2015 | 13.77 | 14.01 | 13.76 | 13.94 | 2,432,335 | +0.17(+1.22%) |
Apr 08, 2015 | 13.89 | 14.02 | 13.76 | 13.78 | 4,471,743 | -0.05(-0.36%) |
Apr 07, 2015 | 13.71 | 14.05 | 13.69 | 13.83 | 4,167,046 | +0.10(+0.73%) |
Apr 06, 2015 | 13.54 | 13.77 | 13.51 | 13.73 | 4,208,968 | +0.27(+2.03%) |
Apr 02, 2015 | 13.26 | 13.45 | 13.45 | 13.45 | 1,914,860 | +0.18(+1.34%) |
Apr 01, 2015 | 13.51 | 13.56 | 13.25 | 13.27 | 2,891,758 | -0.25(-1.88%) |
Mar 31, 2015 | 13.38 | 13.63 | 13.28 | 13.53 | 2,825,432 | +0.04(+0.33%) |
Mar 30, 2015 | 13.51 | 13.76 | 13.44 | 13.48 | 2,603,507 | -0.04(-0.29%) |
Mar 27, 2015 | 13.66 | 13.71 | 13.37 | 13.52 | 3,021,941 | -0.14(-1.04%) |
Mar 26, 2015 | 13.97 | 14.07 | 13.63 | 13.66 | 2,240,505 | -0.26(-1.84%) |
Mar 25, 2015 | 13.88 | 13.98 | 13.84 | 13.92 | 4,586,670 | +0.08(+0.56%) |
Mar 24, 2015 | 13.54 | 13.90 | 13.44 | 13.84 | 4,358,425 | +0.33(+2.46%) |
Mar 23, 2015 | 13.59 | 13.70 | 13.40 | 13.51 | 2,763,533 | +0.00(+0.00%) |
Mar 20, 2015 | 13.51 | 13.66 | 13.43 | 13.51 | 3,640,906 | +0.18(+1.36%) |
Mar 19, 2015 | 13.58 | 13.61 | 13.32 | 13.33 | 2,459,088 | -0.43(-3.12%) |
Mar 18, 2015 | 13.32 | 13.81 | 13.27 | 13.76 | 3,324,841 | +0.36(+2.71%) |
Mar 17, 2015 | 13.01 | 13.46 | 12.98 | 13.40 | 4,695,840 | +0.38(+2.96%) |
Mar 16, 2015 | 12.90 | 13.07 | 12.83 | 13.01 | 2,203,079 | +0.13(+1.00%) |
Mar 13, 2015 | 12.81 | 12.92 | 12.72 | 12.88 | 2,887,065 | -0.04(-0.30%) |
Mar 12, 2015 | 12.81 | 12.94 | 12.69 | 12.92 | 3,250,143 | +0.21(+1.67%) |
Mar 11, 2015 | 12.67 | 12.75 | 12.56 | 12.71 | 2,049,474 | +0.04(+0.33%) |
Mar 10, 2015 | 12.77 | 12.86 | 12.64 | 12.67 | 2,111,495 | -0.25(-1.92%) |
Mar 09, 2015 | 13.14 | 13.30 | 12.91 | 12.92 | 2,850,733 | -0.14(-1.11%) |
Mar 06, 2015 | 12.89 | 13.11 | 12.88 | 13.06 | 5,814,016 | +0.09(+0.73%) |
Mar 05, 2015 | 12.92 | 13.03 | 12.89 | 12.97 | 3,726,883 | +0.05(+0.41%) |
Mar 04, 2015 | 12.89 | 12.96 | 12.81 | 12.91 | 4,314,915 | -0.04(-0.30%) |
Mar 03, 2015 | 13.01 | 13.06 | 12.83 | 12.95 | 4,487,779 | +0.01(+0.11%) |