Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.34 | 14.54 | 14.24 | 14.35 | 2,843,856 | +0.03(+0.20%) |
May 28, 2015 | 14.33 | 14.46 | 14.28 | 14.32 | 3,365,049 | -0.07(-0.52%) |
May 27, 2015 | 14.19 | 14.41 | 14.13 | 14.39 | 1,782,378 | +0.19(+1.32%) |
May 26, 2015 | 14.39 | 14.48 | 14.15 | 14.21 | 1,635,829 | -0.22(-1.55%) |
May 22, 2015 | 14.50 | 14.43 | 14.43 | 14.43 | 1,429,979 | -0.09(-0.60%) |
May 21, 2015 | 14.61 | 14.72 | 14.47 | 14.52 | 1,835,581 | -0.12(-0.81%) |
May 20, 2015 | 14.79 | 14.80 | 14.48 | 14.63 | 2,091,989 | -0.15(-1.04%) |
May 19, 2015 | 14.88 | 15.10 | 14.76 | 14.79 | 3,344,424 | +0.15(+1.00%) |
May 18, 2015 | 14.48 | 14.66 | 14.46 | 14.64 | 2,890,838 | +0.17(+1.15%) |
May 15, 2015 | 14.32 | 14.49 | 14.24 | 14.48 | 2,217,012 | +0.15(+1.04%) |
May 14, 2015 | 14.35 | 14.40 | 14.15 | 14.33 | 3,780,312 | +0.04(+0.25%) |
May 13, 2015 | 14.21 | 14.31 | 13.94 | 14.29 | 3,066,381 | +0.08(+0.54%) |
May 12, 2015 | 14.26 | 14.36 | 14.00 | 14.21 | 5,319,739 | -0.19(-1.32%) |
May 11, 2015 | 14.88 | 15.13 | 14.34 | 14.40 | 7,256,915 | -0.52(-3.52%) |
May 08, 2015 | 14.61 | 15.13 | 14.58 | 14.93 | 7,246,739 | +0.47(+3.23%) |
May 07, 2015 | 14.34 | 14.55 | 14.25 | 14.46 | 1,574,443 | +0.13(+0.92%) |
May 06, 2015 | 14.58 | 14.61 | 14.18 | 14.33 | 2,396,737 | -0.18(-1.24%) |
May 05, 2015 | 14.61 | 15.01 | 14.50 | 14.51 | 3,632,571 | -0.19(-1.26%) |
May 04, 2015 | 14.81 | 14.85 | 14.63 | 14.69 | 2,920,343 | -0.08(-0.52%) |
May 01, 2015 | 14.78 | 14.84 | 14.64 | 14.77 | 3,263,970 | +0.11(+0.72%) |
Apr 30, 2015 | 14.88 | 15.10 | 14.64 | 14.67 | 4,846,621 | -0.11(-0.77%) |
Apr 29, 2015 | 14.71 | 14.99 | 14.59 | 14.78 | 5,736,107 | +0.26(+1.79%) |
Apr 28, 2015 | 14.40 | 14.62 | 14.16 | 14.52 | 4,705,778 | +0.06(+0.43%) |
Apr 27, 2015 | 14.61 | 14.70 | 14.39 | 14.46 | 3,667,575 | -0.22(-1.48%) |
Apr 24, 2015 | 14.70 | 14.71 | 14.49 | 14.67 | 2,536,022 | -0.03(-0.23%) |
Apr 23, 2015 | 14.24 | 14.74 | 14.14 | 14.71 | 5,236,669 | +0.48(+3.37%) |
Apr 22, 2015 | 14.12 | 14.27 | 13.97 | 14.23 | 6,476,552 | +0.29(+2.09%) |
Apr 21, 2015 | 13.85 | 13.99 | 13.75 | 13.94 | 2,518,109 | +0.15(+1.12%) |
Apr 20, 2015 | 13.85 | 13.85 | 13.66 | 13.78 | 1,694,212 | +0.03(+0.21%) |
Apr 17, 2015 | 13.82 | 13.82 | 13.59 | 13.75 | 1,495,414 | -0.13(-0.95%) |
Apr 16, 2015 | 14.17 | 14.17 | 13.73 | 13.89 | 2,456,026 | -0.27(-1.92%) |
Apr 15, 2015 | 14.00 | 14.18 | 13.99 | 14.16 | 2,643,140 | +0.17(+1.24%) |
Apr 14, 2015 | 13.96 | 14.09 | 13.85 | 13.98 | 1,798,742 | +0.02(+0.17%) |
Apr 13, 2015 | 13.96 | 14.07 | 13.93 | 13.96 | 3,078,904 | -0.05(-0.34%) |
Apr 10, 2015 | 13.82 | 14.02 | 13.77 | 14.01 | 1,678,466 | +0.19(+1.39%) |
Apr 09, 2015 | 13.94 | 13.97 | 13.70 | 13.82 | 1,210,091 | -0.11(-0.76%) |
Apr 08, 2015 | 13.61 | 13.93 | 13.58 | 13.92 | 3,689,467 | +0.35(+2.61%) |
Apr 07, 2015 | 13.90 | 13.96 | 13.57 | 13.57 | 3,292,661 | -0.32(-2.32%) |
Apr 06, 2015 | 13.84 | 14.08 | 13.78 | 13.89 | 4,623,743 | +0.08(+0.58%) |
Apr 02, 2015 | 13.60 | 13.81 | 13.81 | 13.81 | 2,070,417 | +0.12(+0.86%) |
Apr 01, 2015 | 13.76 | 13.79 | 13.49 | 13.69 | 1,848,382 | -0.21(-1.51%) |
Mar 31, 2015 | 13.85 | 14.17 | 13.84 | 13.90 | 2,141,750 | +0.04(+0.30%) |
Mar 30, 2015 | 13.69 | 13.98 | 13.67 | 13.86 | 2,312,799 | +0.27(+2.02%) |
Mar 27, 2015 | 13.50 | 13.63 | 13.43 | 13.59 | 1,873,779 | +0.09(+0.68%) |
Mar 26, 2015 | 13.88 | 13.88 | 13.48 | 13.50 | 2,339,571 | -0.42(-3.03%) |
Mar 25, 2015 | 14.06 | 14.20 | 13.91 | 13.92 | 1,263,017 | -0.13(-0.91%) |
Mar 24, 2015 | 14.06 | 14.22 | 13.92 | 14.04 | 1,614,539 | -0.01(-0.10%) |
Mar 23, 2015 | 14.23 | 14.25 | 14.05 | 14.06 | 2,330,413 | -0.18(-1.27%) |
Mar 20, 2015 | 13.94 | 14.26 | 13.82 | 14.24 | 3,758,723 | +0.35(+2.53%) |
Mar 19, 2015 | 13.51 | 13.90 | 13.51 | 13.89 | 2,890,967 | +0.34(+2.54%) |
Mar 18, 2015 | 13.39 | 13.61 | 13.23 | 13.54 | 2,710,295 | +0.14(+1.08%) |
Mar 17, 2015 | 13.33 | 13.46 | 13.18 | 13.40 | 2,763,511 | +0.04(+0.27%) |
Mar 16, 2015 | 13.29 | 13.44 | 13.16 | 13.36 | 2,870,462 | +0.11(+0.84%) |
Mar 13, 2015 | 13.56 | 13.56 | 13.15 | 13.25 | 2,804,001 | -0.33(-2.43%) |
Mar 12, 2015 | 13.48 | 13.58 | 13.40 | 13.58 | 1,875,466 | +0.18(+1.35%) |
Mar 11, 2015 | 13.49 | 13.53 | 13.31 | 13.40 | 2,426,317 | -0.08(-0.61%) |
Mar 10, 2015 | 13.38 | 13.53 | 13.31 | 13.48 | 1,850,243 | +0.04(+0.31%) |
Mar 09, 2015 | 13.46 | 13.53 | 13.37 | 13.44 | 2,010,456 | +0.02(+0.18%) |
Mar 06, 2015 | 13.62 | 13.67 | 13.37 | 13.42 | 2,326,322 | -0.27(-1.97%) |
Mar 05, 2015 | 13.80 | 13.83 | 13.63 | 13.69 | 1,822,432 | -0.08(-0.58%) |
Mar 04, 2015 | 13.82 | 13.84 | 13.56 | 13.77 | 2,347,405 | -0.08(-0.56%) |
Mar 03, 2015 | 13.71 | 13.89 | 13.67 | 13.84 | 2,478,624 | +0.12(+0.86%) |