Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.62 | 13.91 | 13.55 | 13.82 | 9,892,754 | +0.22(+1.62%) |
May 28, 2015 | 13.81 | 13.86 | 13.36 | 13.60 | 8,306,363 | -0.26(-1.88%) |
May 27, 2015 | 14.14 | 14.27 | 13.77 | 13.86 | 8,465,682 | -0.36(-2.53%) |
May 26, 2015 | 14.41 | 14.49 | 14.13 | 14.22 | 8,710,202 | -0.40(-2.74%) |
May 22, 2015 | 14.67 | 14.62 | 14.62 | 14.62 | 5,198,700 | -0.25(-1.68%) |
May 21, 2015 | 14.39 | 14.90 | 14.36 | 14.87 | 6,159,048 | +0.56(+3.91%) |
May 20, 2015 | 14.15 | 14.42 | 14.02 | 14.31 | 6,724,706 | +0.22(+1.56%) |
May 19, 2015 | 14.25 | 14.26 | 14.01 | 14.09 | 9,130,348 | -0.42(-2.89%) |
May 18, 2015 | 14.43 | 14.54 | 14.21 | 14.51 | 6,401,541 | +0.01(+0.07%) |
May 15, 2015 | 14.26 | 14.58 | 14.03 | 14.50 | 7,093,772 | +0.13(+0.90%) |
May 14, 2015 | 14.42 | 14.55 | 14.25 | 14.37 | 6,958,538 | +0.02(+0.14%) |
May 13, 2015 | 14.58 | 14.65 | 14.25 | 14.35 | 5,992,438 | -0.11(-0.76%) |
May 12, 2015 | 14.23 | 14.54 | 14.17 | 14.46 | 5,828,884 | +0.21(+1.47%) |
May 11, 2015 | 14.40 | 14.57 | 14.08 | 14.25 | 9,513,730 | -0.39(-2.66%) |
May 08, 2015 | 14.22 | 14.64 | 14.04 | 14.64 | 7,039,241 | +0.54(+3.83%) |
May 07, 2015 | 14.37 | 14.43 | 13.96 | 14.10 | 9,849,300 | -0.39(-2.69%) |
May 06, 2015 | 14.57 | 14.75 | 14.35 | 14.49 | 10,054,394 | +0.08(+0.56%) |
May 05, 2015 | 14.70 | 14.90 | 14.34 | 14.41 | 8,629,099 | -0.10(-0.69%) |
May 04, 2015 | 14.73 | 14.81 | 14.42 | 14.51 | 8,652,564 | -0.12(-0.82%) |
May 01, 2015 | 14.58 | 14.69 | 14.41 | 14.63 | 8,333,178 | +0.08(+0.55%) |
Apr 30, 2015 | 14.66 | 14.86 | 14.47 | 14.55 | 12,407,616 | -0.01(-0.07%) |
Apr 29, 2015 | 14.29 | 14.76 | 14.23 | 14.56 | 9,521,897 | +0.25(+1.75%) |
Apr 28, 2015 | 14.37 | 14.54 | 14.11 | 14.31 | 8,307,348 | -0.08(-0.56%) |
Apr 27, 2015 | 14.30 | 14.57 | 14.28 | 14.39 | 12,195,997 | +0.23(+1.62%) |
Apr 24, 2015 | 14.11 | 14.25 | 13.96 | 14.16 | 11,615,924 | -0.05(-0.35%) |
Apr 23, 2015 | 13.64 | 14.41 | 13.62 | 14.21 | 35,927,808 | +0.84(+6.28%) |
Apr 22, 2015 | 13.40 | 13.68 | 13.31 | 13.37 | 9,884,755 | +0.06(+0.45%) |
Apr 21, 2015 | 13.54 | 13.66 | 13.20 | 13.31 | 12,532,844 | -0.22(-1.63%) |
Apr 20, 2015 | 13.72 | 14.00 | 13.45 | 13.53 | 13,133,759 | -0.21(-1.53%) |
Apr 17, 2015 | 14.26 | 14.26 | 13.52 | 13.74 | 12,406,036 | -0.50(-3.51%) |
Apr 16, 2015 | 14.43 | 14.56 | 14.17 | 14.24 | 10,436,379 | -0.43(-2.93%) |
Apr 15, 2015 | 14.12 | 14.75 | 14.03 | 14.67 | 11,946,789 | +0.73(+5.24%) |
Apr 14, 2015 | 13.83 | 14.20 | 13.81 | 13.94 | 9,924,262 | +0.25(+1.83%) |
Apr 13, 2015 | 13.89 | 14.01 | 13.59 | 13.69 | 6,469,269 | -0.13(-0.94%) |
Apr 10, 2015 | 14.13 | 14.20 | 13.53 | 13.82 | 6,156,450 | -0.05(-0.36%) |
Apr 09, 2015 | 13.34 | 13.99 | 13.27 | 13.87 | 7,323,529 | +0.57(+4.29%) |
Apr 08, 2015 | 13.55 | 13.68 | 13.24 | 13.30 | 7,233,143 | -0.26(-1.92%) |
Apr 07, 2015 | 13.62 | 13.80 | 13.46 | 13.56 | 8,352,543 | -0.23(-1.67%) |
Apr 06, 2015 | 12.96 | 13.84 | 12.96 | 13.79 | 9,542,972 | +0.88(+6.82%) |
Apr 02, 2015 | 12.71 | 12.91 | 12.91 | 12.91 | 7,213,900 | +0.21(+1.65%) |
Apr 01, 2015 | 12.32 | 12.86 | 12.31 | 12.70 | 6,773,642 | +0.40(+3.25%) |
Mar 31, 2015 | 12.44 | 12.59 | 12.26 | 12.30 | 8,582,147 | -0.25(-1.99%) |
Mar 30, 2015 | 12.48 | 12.77 | 12.39 | 12.55 | 6,896,858 | +0.20(+1.62%) |
Mar 27, 2015 | 12.26 | 12.48 | 11.98 | 12.35 | 5,014,336 | -0.26(-2.06%) |
Mar 26, 2015 | 12.59 | 12.86 | 12.41 | 12.61 | 8,576,112 | +0.23(+1.86%) |
Mar 25, 2015 | 12.20 | 12.49 | 12.17 | 12.38 | 9,722,506 | +0.30(+2.48%) |
Mar 24, 2015 | 12.10 | 12.23 | 11.89 | 12.08 | 7,649,149 | +0.03(+0.25%) |
Mar 23, 2015 | 11.92 | 12.25 | 11.91 | 12.05 | 7,824,846 | +0.17(+1.43%) |
Mar 20, 2015 | 11.80 | 12.00 | 11.75 | 11.88 | 10,179,161 | +0.25(+2.15%) |
Mar 19, 2015 | 11.59 | 11.78 | 11.42 | 11.63 | 6,375,302 | -0.16(-1.36%) |
Mar 18, 2015 | 11.36 | 11.80 | 11.14 | 11.79 | 11,729,128 | +0.31(+2.70%) |
Mar 17, 2015 | 11.60 | 11.72 | 11.36 | 11.48 | 9,341,727 | -0.25(-2.13%) |
Mar 16, 2015 | 11.69 | 11.75 | 11.28 | 11.73 | 8,366,685 | -0.06(-0.51%) |
Mar 13, 2015 | 12.00 | 12.08 | 11.70 | 11.79 | 9,651,532 | -0.44(-3.60%) |
Mar 12, 2015 | 12.25 | 12.37 | 12.09 | 12.23 | 7,098,589 | +0.01(+0.08%) |
Mar 11, 2015 | 11.96 | 12.31 | 11.88 | 12.22 | 6,293,855 | +0.22(+1.83%) |
Mar 10, 2015 | 12.00 | 12.27 | 11.95 | 12.00 | 8,193,438 | -0.29(-2.36%) |
Mar 09, 2015 | 12.49 | 12.76 | 12.20 | 12.29 | 7,297,684 | -0.26(-2.07%) |
Mar 06, 2015 | 12.79 | 12.95 | 12.50 | 12.55 | 5,500,020 | -0.43(-3.31%) |
Mar 05, 2015 | 12.74 | 13.04 | 12.55 | 12.98 | 6,268,516 | +0.15(+1.17%) |
Mar 04, 2015 | 12.94 | 12.88 | 12.49 | 12.83 | 7,480,878 | -0.05(-0.39%) |
Mar 03, 2015 | 12.65 | 12.99 | 12.62 | 12.88 | 6,730,909 | +0.20(+1.58%) |