Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.48 | 13.93 | 13.40 | 13.73 | 484,316 | +0.29(+2.16%) |
May 28, 2015 | 13.58 | 14.19 | 12.64 | 13.44 | 539,843 | +0.00(+0.00%) |
May 27, 2015 | 13.40 | 13.86 | 13.35 | 13.44 | 745,290 | +0.08(+0.58%) |
May 26, 2015 | 13.63 | 13.86 | 13.33 | 13.36 | 419,209 | -0.38(-2.74%) |
May 22, 2015 | 13.76 | 13.74 | 13.74 | 13.74 | 236,555 | -0.05(-0.35%) |
May 21, 2015 | 13.76 | 13.94 | 13.50 | 13.79 | 896,595 | +0.03(+0.21%) |
May 20, 2015 | 14.03 | 14.03 | 13.48 | 13.76 | 692,200 | -0.28(-1.99%) |
May 19, 2015 | 14.27 | 14.27 | 13.87 | 14.04 | 353,981 | -0.25(-1.76%) |
May 18, 2015 | 14.26 | 14.36 | 14.14 | 14.29 | 271,870 | -0.04(-0.27%) |
May 15, 2015 | 13.92 | 14.42 | 13.75 | 14.33 | 146,113 | +0.37(+2.63%) |
May 14, 2015 | 14.14 | 14.20 | 13.90 | 13.96 | 127,664 | -0.02(-0.14%) |
May 13, 2015 | 14.03 | 14.13 | 13.90 | 13.98 | 80,592 | -0.04(-0.28%) |
May 12, 2015 | 13.86 | 14.19 | 13.72 | 14.02 | 152,246 | +0.14(+0.97%) |
May 11, 2015 | 13.73 | 13.95 | 13.72 | 13.88 | 102,146 | +0.10(+0.70%) |
May 08, 2015 | 14.11 | 14.11 | 13.74 | 13.79 | 203,201 | -0.13(-0.90%) |
May 07, 2015 | 14.25 | 14.25 | 13.85 | 13.91 | 207,746 | -0.33(-2.31%) |
May 06, 2015 | 14.30 | 14.41 | 14.15 | 14.24 | 119,773 | +0.01(+0.07%) |
May 05, 2015 | 14.28 | 14.31 | 14.06 | 14.23 | 173,652 | +0.03(+0.20%) |
May 04, 2015 | 14.61 | 14.62 | 14.16 | 14.20 | 171,867 | -0.30(-2.06%) |
May 01, 2015 | 14.69 | 14.76 | 14.35 | 14.50 | 313,595 | -0.17(-1.18%) |
Apr 30, 2015 | 14.35 | 14.69 | 14.30 | 14.68 | 227,052 | +0.18(+1.27%) |
Apr 29, 2015 | 14.70 | 14.79 | 14.41 | 14.49 | 107,253 | -0.22(-1.51%) |
Apr 28, 2015 | 14.54 | 14.72 | 14.42 | 14.71 | 282,257 | +0.19(+1.33%) |
Apr 27, 2015 | 14.77 | 14.81 | 14.34 | 14.52 | 136,041 | -0.33(-2.21%) |
Apr 24, 2015 | 15.07 | 15.15 | 14.70 | 14.85 | 240,629 | -0.14(-0.97%) |
Apr 23, 2015 | 14.69 | 15.17 | 14.69 | 14.99 | 988,434 | +0.35(+2.37%) |
Apr 22, 2015 | 14.42 | 14.69 | 14.32 | 14.65 | 380,922 | +0.32(+2.22%) |
Apr 21, 2015 | 14.29 | 14.41 | 14.15 | 14.33 | 119,115 | +0.07(+0.47%) |
Apr 20, 2015 | 13.94 | 14.38 | 13.91 | 14.26 | 166,255 | +0.39(+2.78%) |
Apr 17, 2015 | 13.90 | 13.98 | 13.81 | 13.87 | 144,251 | -0.12(-0.83%) |
Apr 16, 2015 | 14.41 | 14.41 | 13.89 | 13.99 | 139,945 | -0.42(-2.95%) |
Apr 15, 2015 | 14.04 | 14.82 | 13.90 | 14.42 | 335,701 | +0.53(+3.83%) |
Apr 14, 2015 | 13.86 | 14.03 | 13.85 | 13.88 | 130,127 | -0.01(-0.07%) |
Apr 13, 2015 | 14.00 | 14.09 | 13.79 | 13.89 | 160,275 | -0.06(-0.42%) |
Apr 10, 2015 | 13.75 | 14.01 | 13.63 | 13.95 | 86,978 | +0.26(+1.90%) |
Apr 09, 2015 | 13.76 | 13.82 | 13.59 | 13.69 | 124,807 | -0.05(-0.35%) |
Apr 08, 2015 | 14.04 | 14.10 | 13.62 | 13.74 | 118,256 | -0.20(-1.45%) |
Apr 07, 2015 | 13.81 | 14.03 | 13.65 | 13.94 | 124,302 | +0.14(+1.05%) |
Apr 06, 2015 | 13.53 | 13.99 | 13.53 | 13.80 | 87,640 | +0.30(+2.22%) |
Apr 02, 2015 | 13.80 | 13.50 | 13.50 | 13.50 | 150,384 | -0.28(-2.03%) |
Apr 01, 2015 | 13.93 | 13.94 | 13.60 | 13.78 | 134,735 | -0.10(-0.70%) |
Mar 31, 2015 | 14.41 | 14.45 | 13.30 | 13.87 | 446,890 | -0.60(-4.14%) |
Mar 30, 2015 | 13.63 | 14.84 | 13.63 | 14.47 | 493,490 | +0.98(+7.30%) |
Mar 27, 2015 | 13.35 | 13.57 | 13.22 | 13.49 | 169,553 | +0.12(+0.87%) |
Mar 26, 2015 | 13.41 | 13.58 | 13.35 | 13.37 | 153,451 | -0.02(-0.14%) |
Mar 25, 2015 | 14.05 | 14.05 | 13.39 | 13.39 | 164,452 | -0.56(-4.01%) |
Mar 24, 2015 | 14.18 | 14.18 | 13.61 | 13.95 | 343,196 | -0.27(-1.90%) |
Mar 23, 2015 | 14.06 | 14.26 | 14.04 | 14.22 | 89,659 | +0.18(+1.31%) |
Mar 20, 2015 | 14.46 | 14.56 | 13.47 | 14.04 | 499,627 | -0.34(-2.35%) |
Mar 19, 2015 | 14.55 | 14.62 | 14.26 | 14.38 | 186,431 | -0.07(-0.47%) |
Mar 18, 2015 | 13.62 | 14.53 | 13.57 | 14.44 | 395,370 | +0.69(+5.05%) |
Mar 17, 2015 | 13.18 | 14.08 | 12.99 | 13.75 | 541,314 | +0.59(+4.47%) |
Mar 16, 2015 | 12.96 | 13.18 | 12.86 | 13.16 | 340,668 | +0.15(+1.19%) |
Mar 13, 2015 | 13.07 | 13.16 | 12.96 | 13.01 | 106,632 | -0.14(-1.10%) |
Mar 12, 2015 | 13.05 | 13.29 | 13.03 | 13.15 | 106,578 | +0.20(+1.56%) |
Mar 11, 2015 | 13.16 | 13.22 | 12.77 | 12.95 | 307,370 | -0.23(-1.76%) |
Mar 10, 2015 | 13.14 | 13.37 | 13.02 | 13.18 | 127,322 | -0.13(-0.94%) |
Mar 09, 2015 | 13.34 | 13.45 | 13.19 | 13.30 | 102,267 | +0.00(+0.00%) |
Mar 06, 2015 | 13.21 | 13.63 | 13.21 | 13.30 | 97,294 | -0.04(-0.29%) |
Mar 05, 2015 | 13.43 | 13.45 | 13.18 | 13.34 | 251,365 | -0.13(-0.93%) |
Mar 04, 2015 | 13.49 | 13.67 | 13.36 | 13.47 | 228,030 | -0.13(-0.99%) |
Mar 03, 2015 | 14.03 | 14.04 | 13.55 | 13.60 | 208,677 | -0.40(-2.82%) |