Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.13 | 13.32 | 12.90 | 12.96 | 685,060 | -0.17(-1.29%) |
May 28, 2015 | 13.09 | 13.24 | 12.95 | 13.13 | 507,981 | +0.01(+0.08%) |
May 27, 2015 | 13.02 | 13.18 | 12.75 | 13.12 | 569,309 | +0.10(+0.77%) |
May 26, 2015 | 12.78 | 13.10 | 12.74 | 13.02 | 585,157 | +0.17(+1.32%) |
May 22, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 332,700 | -0.02(-0.16%) |
May 21, 2015 | 12.79 | 12.99 | 12.64 | 12.87 | 518,213 | +0.02(+0.16%) |
May 20, 2015 | 12.94 | 12.97 | 12.69 | 12.85 | 472,572 | -0.02(-0.16%) |
May 19, 2015 | 12.68 | 13.03 | 12.66 | 12.87 | 738,705 | -0.05(-0.39%) |
May 18, 2015 | 12.30 | 12.94 | 12.25 | 12.92 | 708,656 | +0.62(+5.04%) |
May 15, 2015 | 12.28 | 12.48 | 11.89 | 12.30 | 1,073,039 | +0.05(+0.41%) |
May 14, 2015 | 12.50 | 12.53 | 11.81 | 12.25 | 867,173 | -0.22(-1.76%) |
May 13, 2015 | 13.02 | 13.12 | 12.39 | 12.47 | 908,065 | -0.53(-4.08%) |
May 12, 2015 | 12.73 | 13.24 | 12.69 | 13.00 | 690,155 | +0.15(+1.17%) |
May 11, 2015 | 13.12 | 13.36 | 12.75 | 12.85 | 697,267 | -0.29(-2.21%) |
May 08, 2015 | 12.91 | 13.32 | 12.45 | 13.14 | 868,315 | +0.49(+3.87%) |
May 07, 2015 | 12.30 | 13.05 | 11.88 | 12.65 | 1,468,218 | +0.49(+4.03%) |
May 06, 2015 | 12.26 | 12.54 | 11.29 | 12.16 | 1,319,333 | -0.45(-3.57%) |
May 05, 2015 | 12.68 | 13.50 | 12.32 | 12.61 | 879,477 | -0.18(-1.41%) |
May 04, 2015 | 13.19 | 13.50 | 12.77 | 12.79 | 821,844 | -0.32(-2.44%) |
May 01, 2015 | 12.69 | 13.38 | 12.63 | 13.11 | 518,930 | +0.44(+3.47%) |
Apr 30, 2015 | 13.42 | 13.62 | 12.50 | 12.67 | 936,121 | -0.83(-6.15%) |
Apr 29, 2015 | 14.19 | 14.41 | 13.50 | 13.50 | 698,712 | -0.88(-6.12%) |
Apr 28, 2015 | 13.71 | 14.68 | 13.11 | 14.38 | 989,193 | +0.61(+4.43%) |
Apr 27, 2015 | 14.56 | 14.66 | 13.54 | 13.77 | 693,773 | -0.77(-5.30%) |
Apr 24, 2015 | 14.60 | 14.86 | 14.25 | 14.54 | 330,553 | -0.11(-0.75%) |
Apr 23, 2015 | 14.66 | 14.83 | 14.40 | 14.65 | 398,103 | -0.06(-0.41%) |
Apr 22, 2015 | 15.06 | 15.22 | 14.68 | 14.71 | 348,290 | -0.28(-1.87%) |
Apr 21, 2015 | 14.90 | 15.08 | 14.81 | 14.99 | 234,999 | +0.22(+1.49%) |
Apr 20, 2015 | 14.93 | 14.94 | 14.48 | 14.77 | 245,530 | -0.09(-0.61%) |
Apr 17, 2015 | 14.99 | 15.00 | 14.64 | 14.86 | 325,811 | -0.28(-1.85%) |
Apr 16, 2015 | 15.26 | 15.44 | 15.05 | 15.14 | 384,312 | -0.13(-0.85%) |
Apr 15, 2015 | 15.11 | 15.44 | 14.71 | 15.27 | 513,240 | +0.27(+1.80%) |
Apr 14, 2015 | 15.02 | 15.23 | 14.78 | 15.00 | 327,506 | -0.01(-0.07%) |
Apr 13, 2015 | 14.89 | 15.21 | 14.75 | 15.01 | 603,842 | +0.12(+0.81%) |
Apr 10, 2015 | 14.61 | 15.05 | 14.44 | 14.89 | 466,444 | +0.41(+2.83%) |
Apr 09, 2015 | 14.40 | 14.56 | 14.05 | 14.48 | 516,280 | +0.06(+0.42%) |
Apr 08, 2015 | 13.59 | 14.57 | 13.59 | 14.42 | 770,240 | +0.84(+6.19%) |
Apr 07, 2015 | 12.95 | 13.82 | 12.95 | 13.58 | 574,941 | +0.55(+4.22%) |
Apr 06, 2015 | 13.36 | 13.63 | 12.98 | 13.03 | 860,691 | -0.45(-3.34%) |
Apr 02, 2015 | 14.02 | 13.48 | 13.48 | 13.48 | 734,600 | -0.44(-3.16%) |
Apr 01, 2015 | 13.96 | 14.08 | 13.52 | 13.92 | 800,989 | -0.06(-0.43%) |
Mar 31, 2015 | 14.27 | 14.74 | 13.92 | 13.98 | 1,013,171 | -0.34(-2.37%) |
Mar 30, 2015 | 14.46 | 14.76 | 14.10 | 14.32 | 825,836 | -0.03(-0.21%) |
Mar 27, 2015 | 14.47 | 14.94 | 14.33 | 14.35 | 562,971 | -0.10(-0.69%) |
Mar 26, 2015 | 14.03 | 14.80 | 13.91 | 14.45 | 602,305 | +0.07(+0.49%) |
Mar 25, 2015 | 15.84 | 15.93 | 14.30 | 14.38 | 843,745 | -1.37(-8.70%) |
Mar 24, 2015 | 14.94 | 15.87 | 14.91 | 15.75 | 916,350 | +0.83(+5.56%) |
Mar 23, 2015 | 15.27 | 15.84 | 14.80 | 14.92 | 616,534 | -0.47(-3.05%) |
Mar 20, 2015 | 16.66 | 16.98 | 15.37 | 15.39 | 1,334,587 | -1.14(-6.90%) |
Mar 19, 2015 | 15.84 | 16.65 | 15.84 | 16.53 | 425,579 | +0.69(+4.36%) |
Mar 18, 2015 | 16.08 | 16.27 | 15.75 | 15.84 | 452,328 | -0.31(-1.92%) |
Mar 17, 2015 | 16.11 | 16.40 | 15.98 | 16.15 | 434,753 | +0.02(+0.12%) |
Mar 16, 2015 | 15.61 | 16.19 | 15.46 | 16.13 | 639,985 | +0.67(+4.33%) |
Mar 13, 2015 | 15.47 | 15.65 | 15.33 | 15.46 | 924,278 | -0.03(-0.19%) |
Mar 12, 2015 | 15.60 | 15.66 | 15.28 | 15.49 | 645,509 | -0.05(-0.32%) |
Mar 11, 2015 | 15.84 | 15.97 | 15.37 | 15.54 | 440,981 | -0.26(-1.65%) |
Mar 10, 2015 | 15.58 | 16.05 | 15.20 | 15.80 | 557,697 | +0.01(+0.06%) |
Mar 09, 2015 | 15.61 | 15.84 | 15.19 | 15.79 | 543,334 | +0.25(+1.64%) |
Mar 06, 2015 | 16.33 | 16.33 | 15.36 | 15.54 | 768,519 | -0.98(-5.91%) |
Mar 05, 2015 | 16.28 | 16.79 | 16.06 | 16.51 | 750,933 | +0.34(+2.10%) |
Mar 04, 2015 | 15.86 | 16.37 | 15.66 | 16.17 | 802,803 | +0.21(+1.32%) |
Mar 03, 2015 | 15.94 | 16.14 | 15.59 | 15.96 | 1,769,255 | +0.00(+0.00%) |