Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.96 | 14.05 | 13.91 | 14.05 | 27,694,754 | +0.15(+1.06%) |
May 28, 2015 | 13.80 | 13.97 | 13.80 | 13.91 | 9,695,453 | +0.09(+0.68%) |
May 27, 2015 | 13.76 | 13.87 | 13.74 | 13.81 | 5,232,754 | +0.04(+0.29%) |
May 26, 2015 | 13.79 | 13.81 | 13.76 | 13.77 | 4,085,794 | -0.03(-0.19%) |
May 22, 2015 | 13.80 | 13.80 | 13.80 | 13.80 | 5,423,192 | +0.03(+0.20%) |
May 21, 2015 | 13.76 | 13.83 | 13.74 | 13.77 | 4,863,193 | +0.03(+0.20%) |
May 20, 2015 | 13.73 | 13.81 | 13.73 | 13.74 | 6,036,009 | +0.03(+0.20%) |
May 19, 2015 | 13.73 | 13.80 | 13.66 | 13.72 | 6,635,556 | -0.03(-0.20%) |
May 18, 2015 | 13.66 | 13.74 | 13.65 | 13.74 | 3,284,081 | +0.04(+0.29%) |
May 15, 2015 | 13.62 | 13.73 | 13.60 | 13.70 | 4,267,265 | +0.08(+0.59%) |
May 14, 2015 | 13.56 | 13.65 | 13.56 | 13.62 | 2,795,542 | +0.09(+0.70%) |
May 13, 2015 | 13.62 | 13.66 | 13.52 | 13.53 | 4,011,678 | -0.07(-0.49%) |
May 12, 2015 | 13.46 | 13.66 | 13.45 | 13.60 | 5,381,363 | +0.12(+0.90%) |
May 11, 2015 | 13.56 | 13.56 | 13.45 | 13.48 | 7,200,293 | -0.12(-0.89%) |
May 08, 2015 | 13.61 | 13.68 | 13.49 | 13.60 | 5,463,604 | +0.05(+0.40%) |
May 07, 2015 | 13.33 | 13.57 | 13.13 | 13.54 | 10,772,838 | +0.11(+0.80%) |
May 06, 2015 | 13.49 | 13.50 | 13.38 | 13.44 | 8,434,503 | -0.08(-0.60%) |
May 05, 2015 | 13.65 | 13.65 | 13.49 | 13.52 | 6,388,488 | -0.15(-1.08%) |
May 04, 2015 | 13.60 | 13.69 | 13.58 | 13.66 | 6,328,218 | +0.04(+0.30%) |
May 01, 2015 | 13.53 | 13.68 | 13.56 | 13.62 | 6,039,878 | +0.07(+0.50%) |
Apr 30, 2015 | 13.64 | 13.65 | 13.48 | 13.56 | 12,765,321 | -0.04(-0.30%) |
Apr 29, 2015 | 13.54 | 13.66 | 13.54 | 13.60 | 9,128,265 | -0.07(-0.49%) |
Apr 28, 2015 | 13.74 | 13.79 | 13.60 | 13.66 | 5,963,967 | -0.11(-0.78%) |
Apr 27, 2015 | 13.77 | 13.81 | 13.76 | 13.77 | 3,804,713 | -0.03(-0.19%) |
Apr 24, 2015 | 13.81 | 13.83 | 13.77 | 13.80 | 3,258,106 | -0.01(-0.10%) |
Apr 23, 2015 | 13.83 | 13.84 | 13.79 | 13.81 | 3,153,595 | -0.01(-0.10%) |
Apr 22, 2015 | 13.81 | 13.84 | 13.76 | 13.83 | 3,114,820 | +0.03(+0.20%) |
Apr 21, 2015 | 13.89 | 13.93 | 13.79 | 13.80 | 4,481,870 | -0.09(-0.68%) |
Apr 20, 2015 | 13.87 | 13.89 | 13.83 | 13.89 | 4,392,937 | +0.04(+0.29%) |
Apr 17, 2015 | 13.84 | 13.92 | 13.83 | 13.85 | 4,248,597 | +0.00(+0.00%) |
Apr 16, 2015 | 13.81 | 13.91 | 13.74 | 13.85 | 4,051,717 | +0.04(+0.29%) |
Apr 15, 2015 | 13.88 | 13.95 | 13.81 | 13.81 | 5,972,997 | -0.08(-0.58%) |
Apr 14, 2015 | 13.97 | 14.01 | 13.88 | 13.89 | 6,796,867 | -0.04(-0.29%) |
Apr 13, 2015 | 13.99 | 14.03 | 13.93 | 13.93 | 6,117,336 | -0.07(-0.48%) |
Apr 10, 2015 | 13.96 | 14.07 | 13.96 | 14.00 | 4,225,221 | +0.08(+0.58%) |
Apr 09, 2015 | 14.01 | 14.05 | 13.92 | 13.92 | 7,267,626 | -0.09(-0.67%) |
Apr 08, 2015 | 13.96 | 14.07 | 13.95 | 14.01 | 7,359,308 | -0.01(-0.10%) |
Apr 07, 2015 | 14.19 | 14.20 | 14.01 | 14.03 | 6,808,434 | -0.13(-0.95%) |
Apr 06, 2015 | 14.07 | 14.20 | 14.07 | 14.16 | 3,902,794 | +0.09(+0.67%) |
Apr 02, 2015 | 14.08 | 14.07 | 14.07 | 14.07 | 3,097,311 | +0.01(+0.10%) |
Apr 01, 2015 | 14.00 | 14.11 | 13.99 | 14.05 | 5,510,247 | +0.05(+0.38%) |
Mar 31, 2015 | 14.07 | 14.11 | 14.00 | 14.00 | 7,014,761 | -0.07(-0.48%) |
Mar 30, 2015 | 14.18 | 14.23 | 14.03 | 14.07 | 7,800,510 | -0.11(-0.76%) |
Mar 27, 2015 | 14.19 | 14.28 | 14.09 | 14.18 | 5,999,664 | +0.01(+0.10%) |
Mar 26, 2015 | 14.14 | 14.24 | 14.12 | 14.16 | 5,522,912 | +0.03(+0.19%) |
Mar 25, 2015 | 14.18 | 14.29 | 14.14 | 14.14 | 7,212,892 | +0.00(+0.00%) |
Mar 24, 2015 | 14.27 | 14.27 | 14.14 | 14.14 | 5,557,028 | -0.09(-0.64%) |
Mar 23, 2015 | 14.06 | 14.31 | 14.04 | 14.23 | 8,608,770 | +0.17(+1.21%) |
Mar 20, 2015 | 14.04 | 14.19 | 14.02 | 14.06 | 16,198,671 | +0.05(+0.37%) |
Mar 19, 2015 | 14.03 | 14.10 | 13.94 | 14.01 | 4,514,202 | -0.03(-0.19%) |
Mar 18, 2015 | 13.90 | 14.12 | 13.86 | 14.03 | 8,532,800 | +0.14(+1.04%) |
Mar 17, 2015 | 13.78 | 13.93 | 13.76 | 13.89 | 4,739,337 | +0.12(+0.86%) |
Mar 16, 2015 | 13.70 | 13.87 | 13.70 | 13.77 | 5,174,291 | +0.03(+0.19%) |
Mar 13, 2015 | 13.63 | 13.74 | 13.55 | 13.74 | 6,977,790 | +0.12(+0.86%) |
Mar 12, 2015 | 13.51 | 13.66 | 13.51 | 13.63 | 5,200,706 | +0.14(+1.07%) |
Mar 11, 2015 | 13.56 | 13.63 | 13.47 | 13.48 | 6,706,806 | -0.07(-0.48%) |
Mar 10, 2015 | 13.63 | 13.63 | 13.52 | 13.55 | 5,560,832 | -0.10(-0.77%) |
Mar 09, 2015 | 13.65 | 13.81 | 13.63 | 13.65 | 4,572,857 | +0.00(+0.00%) |
Mar 06, 2015 | 13.76 | 13.81 | 13.60 | 13.65 | 8,145,553 | -0.24(-1.70%) |
Mar 05, 2015 | 13.97 | 13.98 | 13.83 | 13.89 | 4,414,473 | -0.09(-0.66%) |
Mar 04, 2015 | 13.87 | 14.01 | 13.87 | 13.98 | 5,484,207 | +0.10(+0.75%) |
Mar 03, 2015 | 13.89 | 13.90 | 13.82 | 13.87 | 4,637,865 | -0.01(-0.09%) |