Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.94 | 12.99 | 12.84 | 12.97 | 4,077,868 | +0.00(+0.00%) |
May 28, 2015 | 12.96 | 13.04 | 12.84 | 12.97 | 3,502,110 | -0.02(-0.18%) |
May 27, 2015 | 12.34 | 13.03 | 12.32 | 12.99 | 8,699,406 | -0.06(-0.48%) |
May 26, 2015 | 13.39 | 13.39 | 12.95 | 13.05 | 5,802,156 | -0.19(-1.41%) |
May 22, 2015 | 13.29 | 13.24 | 13.24 | 13.24 | 3,046,959 | -0.05(-0.35%) |
May 21, 2015 | 13.26 | 13.35 | 13.10 | 13.29 | 2,435,773 | -0.01(-0.06%) |
May 20, 2015 | 13.24 | 13.35 | 13.21 | 13.30 | 1,441,434 | +0.05(+0.35%) |
May 19, 2015 | 13.31 | 13.34 | 13.19 | 13.25 | 2,149,635 | -0.12(-0.93%) |
May 18, 2015 | 13.55 | 13.55 | 13.25 | 13.37 | 2,142,710 | +0.10(+0.76%) |
May 15, 2015 | 13.23 | 13.32 | 13.17 | 13.27 | 1,437,640 | +0.07(+0.53%) |
May 14, 2015 | 13.46 | 13.46 | 13.14 | 13.20 | 1,860,766 | -0.20(-1.51%) |
May 13, 2015 | 13.44 | 13.49 | 13.30 | 13.41 | 1,372,743 | -0.04(-0.29%) |
May 12, 2015 | 13.39 | 13.51 | 13.35 | 13.44 | 1,231,055 | -0.05(-0.35%) |
May 11, 2015 | 13.47 | 13.62 | 13.46 | 13.49 | 1,151,158 | -0.01(-0.06%) |
May 08, 2015 | 13.53 | 13.66 | 13.46 | 13.50 | 1,133,512 | +0.05(+0.41%) |
May 07, 2015 | 13.36 | 13.51 | 13.30 | 13.44 | 1,231,114 | +0.16(+1.17%) |
May 06, 2015 | 13.21 | 13.33 | 13.02 | 13.29 | 1,653,974 | +0.09(+0.65%) |
May 05, 2015 | 13.26 | 13.34 | 13.14 | 13.20 | 1,493,735 | -0.12(-0.94%) |
May 04, 2015 | 13.48 | 13.50 | 13.28 | 13.33 | 1,619,942 | -0.02(-0.12%) |
May 01, 2015 | 13.17 | 13.54 | 13.17 | 13.34 | 1,888,719 | +0.18(+1.36%) |
Apr 30, 2015 | 13.09 | 13.38 | 13.09 | 13.16 | 2,326,495 | +0.03(+0.24%) |
Apr 29, 2015 | 13.35 | 13.41 | 13.10 | 13.13 | 2,283,470 | -0.26(-1.92%) |
Apr 28, 2015 | 13.53 | 13.57 | 13.35 | 13.39 | 2,745,820 | -0.13(-0.98%) |
Apr 27, 2015 | 13.77 | 13.78 | 13.47 | 13.52 | 2,331,688 | -0.22(-1.59%) |
Apr 24, 2015 | 13.76 | 13.84 | 13.71 | 13.74 | 1,833,972 | +0.02(+0.11%) |
Apr 23, 2015 | 13.57 | 13.78 | 13.56 | 13.73 | 1,827,080 | +0.16(+1.15%) |
Apr 22, 2015 | 13.51 | 13.62 | 13.44 | 13.57 | 2,475,830 | +0.09(+0.70%) |
Apr 21, 2015 | 13.37 | 13.55 | 13.30 | 13.48 | 2,809,772 | +0.16(+1.23%) |
Apr 20, 2015 | 13.34 | 13.38 | 13.14 | 13.31 | 3,775,985 | +0.05(+0.41%) |
Apr 17, 2015 | 13.52 | 13.58 | 13.19 | 13.26 | 3,574,663 | -0.29(-2.13%) |
Apr 16, 2015 | 13.64 | 13.73 | 13.52 | 13.55 | 1,524,134 | -0.08(-0.57%) |
Apr 15, 2015 | 13.66 | 13.76 | 13.56 | 13.62 | 2,234,546 | +0.03(+0.23%) |
Apr 14, 2015 | 13.73 | 13.74 | 13.52 | 13.59 | 1,257,295 | -0.13(-0.97%) |
Apr 13, 2015 | 13.73 | 13.80 | 13.62 | 13.73 | 1,028,906 | +0.01(+0.06%) |
Apr 10, 2015 | 13.69 | 13.79 | 13.62 | 13.72 | 980,505 | +0.01(+0.06%) |
Apr 09, 2015 | 13.80 | 13.89 | 13.65 | 13.71 | 1,308,891 | -0.09(-0.68%) |
Apr 08, 2015 | 13.79 | 13.90 | 13.73 | 13.80 | 1,757,964 | +0.02(+0.11%) |
Apr 07, 2015 | 13.86 | 13.97 | 13.77 | 13.79 | 1,740,771 | -0.05(-0.34%) |
Apr 06, 2015 | 13.78 | 13.98 | 13.74 | 13.83 | 2,577,345 | +0.01(+0.06%) |
Apr 02, 2015 | 13.76 | 13.83 | 13.83 | 13.83 | 1,319,764 | +0.11(+0.80%) |
Apr 01, 2015 | 13.78 | 13.87 | 13.66 | 13.72 | 1,598,330 | -0.09(-0.68%) |
Mar 31, 2015 | 13.70 | 13.94 | 13.67 | 13.81 | 3,267,935 | +0.11(+0.80%) |
Mar 30, 2015 | 13.81 | 13.87 | 13.59 | 13.70 | 3,172,847 | -0.12(-0.90%) |
Mar 27, 2015 | 13.65 | 13.84 | 13.62 | 13.83 | 1,616,183 | +0.18(+1.32%) |
Mar 26, 2015 | 13.81 | 13.84 | 13.59 | 13.65 | 2,474,747 | -0.22(-1.58%) |
Mar 25, 2015 | 14.12 | 14.14 | 13.86 | 13.87 | 1,779,531 | -0.26(-1.82%) |
Mar 24, 2015 | 14.13 | 14.26 | 14.04 | 14.12 | 2,605,580 | -0.01(-0.06%) |
Mar 23, 2015 | 14.22 | 14.32 | 14.12 | 14.13 | 2,092,657 | -0.11(-0.77%) |
Mar 20, 2015 | 14.19 | 14.29 | 13.99 | 14.24 | 3,075,113 | +0.09(+0.61%) |
Mar 19, 2015 | 14.07 | 14.18 | 13.97 | 14.15 | 3,588,395 | +0.10(+0.72%) |
Mar 18, 2015 | 14.05 | 14.12 | 13.85 | 14.05 | 2,499,083 | +0.01(+0.06%) |
Mar 17, 2015 | 13.97 | 14.10 | 13.91 | 14.05 | 2,142,675 | +0.04(+0.28%) |
Mar 16, 2015 | 14.07 | 14.22 | 13.94 | 14.01 | 3,114,018 | +0.02(+0.11%) |
Mar 13, 2015 | 14.01 | 14.12 | 13.97 | 13.99 | 3,318,198 | -0.02(-0.11%) |
Mar 12, 2015 | 13.90 | 14.05 | 13.87 | 14.01 | 3,842,918 | +0.20(+1.46%) |
Mar 11, 2015 | 13.96 | 14.00 | 13.80 | 13.81 | 3,493,320 | -0.08(-0.56%) |
Mar 10, 2015 | 13.63 | 13.93 | 13.57 | 13.88 | 3,700,862 | +0.21(+1.54%) |
Mar 09, 2015 | 13.60 | 13.76 | 13.52 | 13.67 | 2,488,175 | +0.07(+0.51%) |
Mar 06, 2015 | 13.68 | 13.84 | 13.58 | 13.60 | 2,218,754 | -0.18(-1.30%) |
Mar 05, 2015 | 13.98 | 13.98 | 13.75 | 13.78 | 1,622,414 | -0.19(-1.39%) |
Mar 04, 2015 | 14.05 | 14.12 | 13.90 | 13.98 | 2,729,600 | -0.12(-0.83%) |
Mar 03, 2015 | 14.16 | 14.17 | 14.00 | 14.09 | 1,428,771 | -0.08(-0.55%) |