Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.01 | 14.08 | 13.95 | 13.97 | 6,535,773 | -0.05(-0.38%) |
May 28, 2015 | 13.88 | 14.04 | 13.78 | 14.03 | 5,943,972 | +0.15(+1.09%) |
May 27, 2015 | 13.94 | 13.98 | 13.84 | 13.88 | 6,261,712 | -0.06(-0.40%) |
May 26, 2015 | 13.99 | 14.00 | 13.88 | 13.93 | 10,288,166 | -0.08(-0.59%) |
May 22, 2015 | 13.95 | 14.02 | 14.02 | 14.02 | 17,076,514 | +0.07(+0.49%) |
May 21, 2015 | 13.94 | 14.04 | 13.84 | 13.95 | 7,801,836 | -0.04(-0.25%) |
May 20, 2015 | 13.91 | 14.15 | 13.87 | 13.98 | 12,641,465 | +0.08(+0.60%) |
May 19, 2015 | 13.69 | 13.95 | 13.67 | 13.90 | 8,839,565 | +0.10(+0.75%) |
May 18, 2015 | 13.39 | 13.80 | 13.36 | 13.80 | 13,094,435 | +0.33(+2.42%) |
May 15, 2015 | 13.09 | 13.47 | 13.06 | 13.47 | 9,766,691 | +0.39(+2.99%) |
May 14, 2015 | 13.07 | 13.28 | 13.05 | 13.08 | 9,375,109 | +0.07(+0.50%) |
May 13, 2015 | 13.20 | 13.28 | 12.98 | 13.01 | 10,814,403 | -0.15(-1.17%) |
May 12, 2015 | 13.08 | 13.20 | 12.98 | 13.17 | 9,641,455 | +0.02(+0.18%) |
May 11, 2015 | 13.13 | 13.35 | 13.08 | 13.14 | 8,889,983 | +0.09(+0.70%) |
May 08, 2015 | 12.92 | 13.16 | 12.90 | 13.05 | 8,807,591 | +0.31(+2.42%) |
May 07, 2015 | 12.72 | 12.82 | 12.70 | 12.74 | 4,633,766 | +0.05(+0.40%) |
May 06, 2015 | 12.80 | 12.86 | 12.51 | 12.69 | 7,682,277 | -0.08(-0.60%) |
May 05, 2015 | 13.05 | 13.07 | 12.70 | 12.77 | 6,275,420 | -0.30(-2.31%) |
May 04, 2015 | 13.00 | 13.21 | 13.00 | 13.07 | 3,641,487 | +0.08(+0.64%) |
May 01, 2015 | 12.88 | 13.01 | 12.79 | 12.99 | 6,945,900 | +0.13(+1.01%) |
Apr 30, 2015 | 13.04 | 13.18 | 12.77 | 12.86 | 7,890,458 | -0.17(-1.32%) |
Apr 29, 2015 | 13.04 | 13.07 | 12.95 | 13.03 | 5,306,228 | -0.09(-0.68%) |
Apr 28, 2015 | 13.00 | 13.18 | 12.97 | 13.12 | 6,359,396 | +0.05(+0.36%) |
Apr 27, 2015 | 13.25 | 13.25 | 12.98 | 13.07 | 6,004,217 | -0.14(-1.05%) |
Apr 24, 2015 | 13.12 | 13.32 | 13.12 | 13.21 | 5,190,827 | +0.08(+0.63%) |
Apr 23, 2015 | 13.02 | 13.21 | 13.02 | 13.13 | 5,759,529 | +0.12(+0.91%) |
Apr 22, 2015 | 12.92 | 13.09 | 12.82 | 13.01 | 7,464,272 | +0.15(+1.17%) |
Apr 21, 2015 | 12.85 | 13.02 | 12.85 | 12.86 | 7,717,848 | +0.05(+0.39%) |
Apr 20, 2015 | 12.76 | 12.90 | 12.72 | 12.81 | 9,254,260 | +0.11(+0.83%) |
Apr 17, 2015 | 12.65 | 12.76 | 12.60 | 12.71 | 7,652,810 | -0.05(-0.42%) |
Apr 16, 2015 | 12.85 | 12.86 | 12.65 | 12.76 | 7,785,552 | -0.13(-0.98%) |
Apr 15, 2015 | 12.78 | 12.92 | 12.74 | 12.88 | 7,655,962 | +0.14(+1.09%) |
Apr 14, 2015 | 12.76 | 12.82 | 12.68 | 12.75 | 8,146,764 | +0.02(+0.16%) |
Apr 13, 2015 | 12.94 | 12.94 | 12.73 | 12.73 | 5,488,157 | -0.19(-1.50%) |
Apr 10, 2015 | 12.89 | 12.95 | 12.78 | 12.92 | 4,460,852 | +0.07(+0.57%) |
Apr 09, 2015 | 12.93 | 12.93 | 12.78 | 12.85 | 4,248,500 | -0.12(-0.91%) |
Apr 08, 2015 | 13.05 | 13.06 | 12.91 | 12.96 | 5,274,575 | -0.05(-0.38%) |
Apr 07, 2015 | 13.12 | 13.14 | 13.01 | 13.01 | 5,660,376 | -0.14(-1.05%) |
Apr 06, 2015 | 13.06 | 13.23 | 13.01 | 13.15 | 4,212,011 | +0.15(+1.15%) |
Apr 02, 2015 | 13.05 | 13.00 | 13.00 | 13.00 | 20,209,928 | -0.03(-0.20%) |
Apr 01, 2015 | 12.97 | 13.09 | 12.81 | 13.03 | 8,835,896 | +0.03(+0.20%) |
Mar 31, 2015 | 13.01 | 13.14 | 12.92 | 13.00 | 9,857,559 | -0.01(-0.05%) |
Mar 30, 2015 | 12.96 | 13.06 | 12.88 | 13.01 | 6,730,870 | +0.08(+0.59%) |
Mar 27, 2015 | 12.56 | 13.00 | 12.53 | 12.93 | 10,108,473 | +0.33(+2.62%) |
Mar 26, 2015 | 12.69 | 12.76 | 12.60 | 12.60 | 6,870,567 | -0.09(-0.67%) |
Mar 25, 2015 | 12.74 | 12.81 | 12.66 | 12.69 | 9,525,001 | +0.00(+0.00%) |
Mar 24, 2015 | 12.83 | 12.90 | 12.68 | 12.69 | 5,148,874 | -0.19(-1.44%) |
Mar 23, 2015 | 12.92 | 12.99 | 12.85 | 12.87 | 7,867,472 | -0.08(-0.59%) |
Mar 20, 2015 | 12.80 | 12.99 | 12.73 | 12.95 | 9,137,963 | +0.23(+1.81%) |
Mar 19, 2015 | 12.85 | 12.97 | 12.70 | 12.72 | 5,640,658 | -0.17(-1.30%) |
Mar 18, 2015 | 12.35 | 12.96 | 12.29 | 12.89 | 7,324,089 | +0.54(+4.41%) |
Mar 17, 2015 | 12.30 | 12.37 | 12.24 | 12.34 | 6,101,264 | +0.02(+0.19%) |
Mar 16, 2015 | 12.19 | 12.37 | 12.19 | 12.32 | 4,999,606 | +0.18(+1.50%) |
Mar 13, 2015 | 12.36 | 12.37 | 12.04 | 12.14 | 4,691,989 | -0.25(-2.00%) |
Mar 12, 2015 | 12.15 | 12.43 | 12.12 | 12.38 | 5,146,160 | +0.32(+2.69%) |
Mar 11, 2015 | 12.24 | 12.29 | 12.04 | 12.06 | 5,867,723 | -0.18(-1.47%) |
Mar 10, 2015 | 12.22 | 12.35 | 12.15 | 12.24 | 5,712,946 | -0.02(-0.17%) |
Mar 09, 2015 | 12.29 | 12.33 | 12.24 | 12.26 | 3,795,613 | +0.01(+0.12%) |
Mar 06, 2015 | 12.48 | 12.48 | 12.17 | 12.25 | 7,380,015 | -0.39(-3.05%) |
Mar 05, 2015 | 12.55 | 12.66 | 12.48 | 12.63 | 4,787,872 | +0.13(+1.06%) |
Mar 04, 2015 | 12.47 | 12.54 | 12.42 | 12.50 | 3,959,909 | -0.02(-0.14%) |
Mar 03, 2015 | 12.46 | 12.55 | 12.37 | 12.52 | 3,859,958 | +0.05(+0.40%) |