Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.93 | 13.15 | 12.85 | 13.08 | 1,607,331 | +0.10(+0.74%) |
May 28, 2015 | 13.00 | 13.01 | 12.81 | 12.98 | 1,661,083 | -0.11(-0.87%) |
May 27, 2015 | 13.14 | 13.28 | 13.01 | 13.10 | 1,596,762 | -0.06(-0.46%) |
May 26, 2015 | 13.23 | 13.33 | 12.98 | 13.16 | 3,624,835 | -0.17(-1.31%) |
May 22, 2015 | 13.52 | 13.33 | 13.33 | 13.33 | 2,639,910 | -0.31(-2.24%) |
May 21, 2015 | 13.80 | 13.83 | 13.60 | 13.64 | 2,122,454 | -0.13(-0.95%) |
May 20, 2015 | 14.10 | 14.11 | 13.73 | 13.77 | 3,131,532 | -0.32(-2.29%) |
May 19, 2015 | 14.71 | 14.73 | 13.76 | 14.09 | 5,685,886 | -0.81(-5.45%) |
May 18, 2015 | 14.91 | 14.91 | 14.74 | 14.90 | 1,243,740 | -0.11(-0.76%) |
May 15, 2015 | 14.92 | 15.08 | 14.69 | 15.01 | 2,037,869 | +0.00(+0.00%) |
May 14, 2015 | 15.04 | 15.23 | 14.99 | 15.01 | 1,361,881 | +0.03(+0.17%) |
May 13, 2015 | 14.99 | 15.05 | 14.82 | 14.99 | 1,848,652 | +0.14(+0.94%) |
May 12, 2015 | 14.80 | 15.01 | 14.70 | 14.85 | 1,991,061 | +0.07(+0.47%) |
May 11, 2015 | 14.97 | 15.05 | 14.76 | 14.78 | 1,275,686 | -0.18(-1.22%) |
May 08, 2015 | 14.70 | 15.07 | 14.54 | 14.96 | 2,051,187 | +0.42(+2.88%) |
May 07, 2015 | 14.53 | 14.55 | 14.17 | 14.54 | 1,720,608 | -0.09(-0.60%) |
May 06, 2015 | 14.68 | 14.77 | 14.46 | 14.63 | 1,802,844 | -0.05(-0.36%) |
May 05, 2015 | 15.08 | 15.31 | 14.63 | 14.68 | 3,696,045 | -0.34(-2.26%) |
May 04, 2015 | 15.08 | 15.13 | 14.91 | 15.02 | 1,178,098 | +0.05(+0.35%) |
May 01, 2015 | 15.30 | 15.33 | 14.83 | 14.97 | 2,770,382 | -0.37(-2.39%) |
Apr 30, 2015 | 15.21 | 15.46 | 14.97 | 15.34 | 2,687,489 | +0.10(+0.69%) |
Apr 29, 2015 | 14.97 | 15.50 | 14.82 | 15.23 | 2,891,705 | -0.02(-0.11%) |
Apr 28, 2015 | 15.02 | 15.30 | 15.01 | 15.25 | 2,357,340 | +0.31(+2.10%) |
Apr 27, 2015 | 15.14 | 15.29 | 14.91 | 14.94 | 2,574,423 | -0.16(-1.04%) |
Apr 24, 2015 | 15.08 | 15.25 | 14.87 | 15.09 | 2,586,360 | +0.03(+0.17%) |
Apr 23, 2015 | 14.73 | 15.19 | 14.63 | 15.07 | 3,715,553 | +0.34(+2.31%) |
Apr 22, 2015 | 14.09 | 15.01 | 14.05 | 14.73 | 5,222,500 | +0.83(+5.96%) |
Apr 21, 2015 | 14.09 | 14.18 | 13.78 | 13.90 | 1,243,834 | -0.24(-1.67%) |
Apr 20, 2015 | 14.08 | 14.37 | 14.06 | 14.13 | 1,717,501 | +0.08(+0.56%) |
Apr 17, 2015 | 14.12 | 14.14 | 13.91 | 14.05 | 2,889,206 | -0.10(-0.74%) |
Apr 16, 2015 | 14.19 | 14.31 | 13.99 | 14.16 | 2,663,728 | -0.11(-0.79%) |
Apr 15, 2015 | 13.59 | 14.45 | 13.47 | 14.27 | 6,263,427 | +1.00(+7.56%) |
Apr 14, 2015 | 13.64 | 13.74 | 13.15 | 13.27 | 3,949,524 | -0.26(-1.93%) |
Apr 13, 2015 | 13.69 | 13.69 | 13.50 | 13.53 | 3,479,090 | +0.26(+1.97%) |
Apr 10, 2015 | 13.10 | 13.34 | 13.06 | 13.27 | 2,777,334 | +0.24(+1.81%) |
Apr 09, 2015 | 12.90 | 13.14 | 12.87 | 13.03 | 1,500,243 | +0.37(+2.89%) |
Apr 08, 2015 | 12.91 | 13.05 | 12.65 | 12.67 | 1,105,826 | -0.13(-1.02%) |
Apr 07, 2015 | 13.00 | 13.00 | 12.78 | 12.80 | 1,464,127 | -0.09(-0.68%) |
Apr 06, 2015 | 13.00 | 13.08 | 12.85 | 12.89 | 1,244,085 | +0.03(+0.27%) |
Apr 02, 2015 | 12.62 | 12.85 | 12.85 | 12.85 | 2,274,832 | +0.50(+4.03%) |
Apr 01, 2015 | 12.28 | 12.41 | 12.24 | 12.35 | 1,574,462 | +0.20(+1.65%) |
Mar 31, 2015 | 12.06 | 12.23 | 12.00 | 12.15 | 1,763,230 | -0.09(-0.71%) |
Mar 30, 2015 | 12.22 | 12.34 | 12.14 | 12.24 | 2,084,524 | +0.03(+0.21%) |
Mar 27, 2015 | 12.96 | 12.97 | 12.20 | 12.21 | 2,214,767 | -0.64(-4.96%) |
Mar 26, 2015 | 13.14 | 13.31 | 12.82 | 12.85 | 1,414,389 | -0.22(-1.66%) |
Mar 25, 2015 | 13.17 | 13.36 | 13.01 | 13.07 | 1,053,382 | -0.08(-0.59%) |
Mar 24, 2015 | 12.91 | 13.21 | 12.75 | 13.15 | 1,340,189 | +0.23(+1.74%) |
Mar 23, 2015 | 12.83 | 13.07 | 12.75 | 12.92 | 3,009,309 | +0.10(+0.81%) |
Mar 20, 2015 | 12.58 | 13.08 | 12.58 | 12.82 | 1,944,931 | +0.34(+2.71%) |
Mar 19, 2015 | 12.64 | 12.95 | 12.40 | 12.48 | 1,382,624 | -0.41(-3.16%) |
Mar 18, 2015 | 12.47 | 12.99 | 12.43 | 12.89 | 1,229,611 | +0.19(+1.50%) |
Mar 17, 2015 | 12.29 | 12.71 | 12.29 | 12.69 | 1,426,120 | +0.25(+2.02%) |
Mar 16, 2015 | 12.14 | 12.53 | 12.04 | 12.44 | 2,006,952 | +0.29(+2.35%) |
Mar 13, 2015 | 12.36 | 12.40 | 12.03 | 12.16 | 1,912,073 | -0.31(-2.50%) |
Mar 12, 2015 | 12.26 | 12.50 | 12.05 | 12.47 | 1,991,915 | +0.51(+4.27%) |
Mar 11, 2015 | 12.13 | 12.18 | 11.80 | 11.96 | 2,636,599 | -0.14(-1.15%) |
Mar 10, 2015 | 12.36 | 12.56 | 12.01 | 12.10 | 2,553,236 | -0.43(-3.46%) |
Mar 09, 2015 | 12.99 | 13.01 | 12.51 | 12.53 | 1,849,068 | -0.23(-1.83%) |
Mar 06, 2015 | 12.99 | 13.06 | 12.63 | 12.76 | 1,366,544 | -0.40(-3.03%) |
Mar 05, 2015 | 13.08 | 13.23 | 13.02 | 13.16 | 1,348,292 | +0.08(+0.60%) |
Mar 04, 2015 | 12.97 | 13.09 | 12.84 | 13.08 | 1,780,682 | +0.10(+0.73%) |
Mar 03, 2015 | 13.11 | 13.16 | 12.99 | 12.99 | 1,541,825 | -0.06(-0.47%) |