Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.72 | 14.73 | 14.49 | 14.56 | 7,716,735 | +0.01(+0.05%) |
May 28, 2015 | 14.68 | 14.74 | 14.43 | 14.55 | 10,078,467 | -0.17(-1.13%) |
May 27, 2015 | 14.73 | 14.84 | 14.68 | 14.72 | 8,987,208 | -0.03(-0.22%) |
May 26, 2015 | 14.89 | 14.94 | 14.71 | 14.75 | 5,640,710 | -0.21(-1.42%) |
May 22, 2015 | 14.89 | 14.96 | 14.96 | 14.96 | 6,464,916 | +0.04(+0.27%) |
May 21, 2015 | 14.88 | 14.98 | 14.86 | 14.92 | 7,607,622 | +0.01(+0.09%) |
May 20, 2015 | 14.69 | 14.97 | 14.67 | 14.91 | 10,106,433 | +0.04(+0.27%) |
May 19, 2015 | 14.61 | 14.98 | 14.56 | 14.87 | 14,586,185 | +0.29(+1.96%) |
May 18, 2015 | 14.39 | 14.67 | 14.37 | 14.59 | 8,483,107 | +0.19(+1.29%) |
May 15, 2015 | 14.59 | 14.62 | 14.33 | 14.40 | 8,533,348 | -0.17(-1.14%) |
May 14, 2015 | 14.58 | 14.58 | 14.47 | 14.57 | 5,126,423 | +0.06(+0.41%) |
May 13, 2015 | 14.49 | 14.64 | 14.45 | 14.51 | 8,149,176 | +0.08(+0.55%) |
May 12, 2015 | 14.35 | 14.45 | 14.23 | 14.43 | 10,489,085 | -0.01(-0.05%) |
May 11, 2015 | 14.53 | 14.62 | 14.41 | 14.43 | 9,563,198 | -0.11(-0.78%) |
May 08, 2015 | 14.55 | 14.63 | 14.39 | 14.55 | 6,759,775 | +0.15(+1.06%) |
May 07, 2015 | 14.27 | 14.45 | 14.06 | 14.39 | 11,080,776 | -0.10(-0.69%) |
May 06, 2015 | 14.62 | 15.15 | 14.20 | 14.49 | 37,447,244 | +0.60(+4.30%) |
May 05, 2015 | 13.99 | 14.00 | 13.84 | 13.90 | 7,632,771 | -0.15(-1.09%) |
May 04, 2015 | 14.15 | 14.25 | 14.04 | 14.05 | 7,237,420 | -0.05(-0.33%) |
May 01, 2015 | 13.94 | 14.57 | 13.94 | 14.09 | 22,135,428 | +0.64(+4.78%) |
Apr 30, 2015 | 13.47 | 13.73 | 13.40 | 13.45 | 15,145,935 | -0.07(-0.54%) |
Apr 29, 2015 | 13.50 | 13.62 | 13.37 | 13.52 | 9,308,948 | -0.05(-0.39%) |
Apr 28, 2015 | 13.52 | 13.58 | 13.43 | 13.58 | 7,569,814 | +0.07(+0.49%) |
Apr 27, 2015 | 13.70 | 13.70 | 13.47 | 13.51 | 8,333,300 | -0.15(-1.07%) |
Apr 24, 2015 | 13.85 | 13.87 | 13.58 | 13.66 | 9,503,100 | -0.25(-1.81%) |
Apr 23, 2015 | 13.80 | 13.96 | 13.76 | 13.91 | 5,615,360 | +0.11(+0.82%) |
Apr 22, 2015 | 13.76 | 13.82 | 13.68 | 13.80 | 6,464,113 | +0.07(+0.48%) |
Apr 21, 2015 | 13.78 | 13.86 | 13.70 | 13.73 | 5,103,228 | -0.02(-0.14%) |
Apr 20, 2015 | 13.72 | 13.82 | 13.70 | 13.75 | 5,225,198 | +0.07(+0.49%) |
Apr 17, 2015 | 13.66 | 13.71 | 13.50 | 13.68 | 7,938,449 | -0.07(-0.53%) |
Apr 16, 2015 | 13.74 | 13.81 | 13.66 | 13.76 | 7,212,862 | -0.03(-0.24%) |
Apr 15, 2015 | 13.74 | 13.82 | 13.66 | 13.79 | 7,645,969 | +0.09(+0.68%) |
Apr 14, 2015 | 13.58 | 13.73 | 13.51 | 13.70 | 7,140,370 | +0.10(+0.73%) |
Apr 13, 2015 | 13.66 | 13.74 | 13.60 | 13.60 | 6,685,463 | -0.08(-0.58%) |
Apr 10, 2015 | 13.64 | 13.73 | 13.62 | 13.68 | 4,459,048 | +0.00(+0.00%) |
Apr 09, 2015 | 13.62 | 13.73 | 13.54 | 13.68 | 6,715,230 | +0.03(+0.24%) |
Apr 08, 2015 | 13.37 | 13.67 | 13.36 | 13.64 | 10,345,445 | +0.33(+2.44%) |
Apr 07, 2015 | 13.38 | 13.48 | 13.28 | 13.32 | 10,045,637 | -0.11(-0.79%) |
Apr 06, 2015 | 13.41 | 13.71 | 13.35 | 13.42 | 14,133,882 | -0.44(-3.20%) |
Apr 02, 2015 | 13.61 | 13.87 | 13.87 | 13.87 | 13,383,784 | +0.23(+1.70%) |
Apr 01, 2015 | 13.76 | 13.76 | 13.53 | 13.64 | 11,416,665 | -0.17(-1.20%) |
Mar 31, 2015 | 13.46 | 13.84 | 13.43 | 13.80 | 18,373,106 | +0.27(+2.01%) |
Mar 30, 2015 | 13.21 | 13.56 | 13.21 | 13.53 | 14,254,178 | +0.46(+3.55%) |
Mar 27, 2015 | 12.82 | 13.10 | 12.81 | 13.07 | 10,031,702 | +0.21(+1.60%) |
Mar 26, 2015 | 12.83 | 12.93 | 12.81 | 12.86 | 7,783,563 | +0.00(+0.00%) |
Mar 25, 2015 | 13.09 | 13.16 | 12.85 | 12.86 | 11,311,605 | -0.22(-1.67%) |
Mar 24, 2015 | 13.07 | 13.18 | 13.05 | 13.08 | 8,439,434 | -0.02(-0.15%) |
Mar 23, 2015 | 12.76 | 13.31 | 12.76 | 13.10 | 12,904,756 | +0.36(+2.86%) |
Mar 20, 2015 | 12.83 | 12.85 | 12.66 | 12.74 | 22,883,500 | -0.03(-0.26%) |
Mar 19, 2015 | 12.82 | 12.87 | 12.66 | 12.77 | 6,950,727 | -0.07(-0.52%) |
Mar 18, 2015 | 12.78 | 12.92 | 12.42 | 12.83 | 16,770,920 | +0.03(+0.26%) |
Mar 17, 2015 | 13.00 | 13.03 | 12.79 | 12.80 | 13,819,690 | -0.21(-1.58%) |
Mar 16, 2015 | 12.97 | 13.02 | 12.93 | 13.01 | 6,709,808 | +0.07(+0.51%) |
Mar 13, 2015 | 12.89 | 12.98 | 12.80 | 12.94 | 7,611,060 | +0.06(+0.44%) |
Mar 12, 2015 | 12.77 | 12.92 | 12.77 | 12.88 | 7,496,568 | +0.20(+1.56%) |
Mar 11, 2015 | 12.75 | 12.83 | 12.65 | 12.69 | 12,109,609 | -0.07(-0.52%) |
Mar 10, 2015 | 12.76 | 12.81 | 12.68 | 12.75 | 8,864,707 | -0.12(-0.97%) |
Mar 09, 2015 | 12.79 | 12.92 | 12.78 | 12.88 | 6,253,088 | +0.08(+0.62%) |
Mar 06, 2015 | 12.79 | 12.93 | 12.77 | 12.80 | 8,432,912 | -0.03(-0.21%) |
Mar 05, 2015 | 12.93 | 12.93 | 12.75 | 12.83 | 8,461,447 | -0.11(-0.81%) |
Mar 04, 2015 | 12.92 | 12.98 | 12.98 | 12.93 | 5,222,886 | -0.05(-0.36%) |
Mar 03, 2015 | 13.14 | 13.18 | 12.88 | 12.98 | 9,630,390 | -0.21(-1.60%) |