Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.52 | 12.52 | 12.32 | 12.44 | 948,335 | -0.37(-2.87%) |
May 28, 2015 | 12.87 | 12.91 | 12.79 | 12.80 | 326,348 | -0.15(-1.16%) |
May 27, 2015 | 12.86 | 12.96 | 12.81 | 12.96 | 604,221 | -0.02(-0.14%) |
May 26, 2015 | 12.91 | 13.12 | 12.82 | 12.97 | 1,197,293 | -0.25(-1.92%) |
May 22, 2015 | 13.21 | 13.23 | 13.23 | 13.23 | 358,897 | +0.17(+1.30%) |
May 21, 2015 | 13.11 | 13.12 | 13.05 | 13.06 | 317,551 | -0.07(-0.50%) |
May 20, 2015 | 13.23 | 13.28 | 13.09 | 13.12 | 527,969 | +0.06(+0.43%) |
May 19, 2015 | 13.04 | 13.11 | 12.97 | 13.07 | 788,251 | +0.08(+0.65%) |
May 18, 2015 | 12.99 | 13.04 | 12.93 | 12.98 | 375,654 | -0.11(-0.86%) |
May 15, 2015 | 13.05 | 13.10 | 12.97 | 13.10 | 381,334 | +0.00(+0.00%) |
May 14, 2015 | 13.07 | 13.16 | 13.05 | 13.10 | 580,672 | +0.35(+2.73%) |
May 13, 2015 | 12.71 | 12.78 | 12.66 | 12.75 | 570,223 | +0.11(+0.89%) |
May 12, 2015 | 12.39 | 12.75 | 12.22 | 12.63 | 639,389 | -0.24(-1.83%) |
May 11, 2015 | 12.95 | 12.96 | 12.83 | 12.87 | 368,048 | -0.20(-1.51%) |
May 08, 2015 | 13.10 | 13.11 | 13.03 | 13.07 | 279,441 | +0.07(+0.51%) |
May 07, 2015 | 12.96 | 13.00 | 12.90 | 13.00 | 311,400 | -0.03(-0.22%) |
May 06, 2015 | 13.18 | 13.18 | 12.89 | 13.03 | 384,944 | -0.08(-0.57%) |
May 05, 2015 | 13.27 | 13.28 | 13.09 | 13.11 | 258,125 | -0.17(-1.28%) |
May 04, 2015 | 13.15 | 13.28 | 13.15 | 13.28 | 307,964 | +0.20(+1.51%) |
May 01, 2015 | 13.03 | 13.10 | 12.98 | 13.08 | 355,863 | +0.07(+0.51%) |
Apr 30, 2015 | 13.18 | 13.18 | 12.84 | 13.01 | 648,350 | -0.33(-2.47%) |
Apr 29, 2015 | 13.46 | 13.49 | 13.34 | 13.34 | 345,990 | -0.30(-2.21%) |
Apr 28, 2015 | 13.76 | 13.80 | 13.60 | 13.64 | 443,101 | -0.11(-0.82%) |
Apr 27, 2015 | 13.71 | 13.91 | 13.68 | 13.76 | 646,369 | +0.10(+0.76%) |
Apr 24, 2015 | 13.58 | 13.65 | 13.52 | 13.65 | 789,815 | -0.24(-1.76%) |
Apr 23, 2015 | 13.76 | 13.91 | 13.73 | 13.90 | 634,523 | -0.15(-1.07%) |
Apr 22, 2015 | 13.48 | 14.13 | 13.44 | 14.05 | 1,043,272 | +0.71(+5.29%) |
Apr 21, 2015 | 13.46 | 13.46 | 13.32 | 13.34 | 466,151 | -0.63(-4.51%) |
Apr 20, 2015 | 13.91 | 13.98 | 13.85 | 13.97 | 349,068 | +0.34(+2.49%) |
Apr 17, 2015 | 13.79 | 13.79 | 13.61 | 13.63 | 242,426 | -0.23(-1.63%) |
Apr 16, 2015 | 13.80 | 13.92 | 13.79 | 13.86 | 517,106 | +0.47(+3.52%) |
Apr 15, 2015 | 13.40 | 13.42 | 13.35 | 13.39 | 309,415 | -0.06(-0.42%) |
Apr 14, 2015 | 13.43 | 13.46 | 13.34 | 13.44 | 249,904 | +0.04(+0.28%) |
Apr 13, 2015 | 13.39 | 13.46 | 13.35 | 13.41 | 333,871 | +0.03(+0.21%) |
Apr 10, 2015 | 13.27 | 13.44 | 13.27 | 13.38 | 356,527 | +0.12(+0.92%) |
Apr 09, 2015 | 13.27 | 13.32 | 13.18 | 13.26 | 328,491 | -0.05(-0.35%) |
Apr 08, 2015 | 13.26 | 13.37 | 13.21 | 13.30 | 678,009 | -0.02(-0.14%) |
Apr 07, 2015 | 13.56 | 13.56 | 13.30 | 13.32 | 496,026 | -0.60(-4.33%) |
Apr 06, 2015 | 13.85 | 14.01 | 13.82 | 13.92 | 239,681 | -0.04(-0.27%) |
Apr 02, 2015 | 13.96 | 13.96 | 13.96 | 13.96 | 243,654 | +0.27(+1.99%) |
Apr 01, 2015 | 13.71 | 13.76 | 13.63 | 13.69 | 476,605 | +0.22(+1.61%) |
Mar 31, 2015 | 13.35 | 13.56 | 13.28 | 13.47 | 905,849 | -0.24(-1.72%) |
Mar 30, 2015 | 13.46 | 13.73 | 13.46 | 13.71 | 618,649 | -0.15(-1.09%) |
Mar 27, 2015 | 13.77 | 13.87 | 13.76 | 13.86 | 310,707 | +0.20(+1.45%) |
Mar 26, 2015 | 13.60 | 13.71 | 13.57 | 13.66 | 290,513 | -0.09(-0.68%) |
Mar 25, 2015 | 13.93 | 13.94 | 13.75 | 13.76 | 547,687 | -0.18(-1.28%) |
Mar 24, 2015 | 13.95 | 13.99 | 13.88 | 13.93 | 362,100 | +0.15(+1.09%) |
Mar 23, 2015 | 13.77 | 13.91 | 13.72 | 13.78 | 325,178 | -0.19(-1.35%) |
Mar 20, 2015 | 13.89 | 14.04 | 13.89 | 13.97 | 436,387 | +0.04(+0.27%) |
Mar 19, 2015 | 13.79 | 14.00 | 13.78 | 13.93 | 586,572 | -0.02(-0.14%) |
Mar 18, 2015 | 13.59 | 14.03 | 13.59 | 13.95 | 443,489 | +0.38(+2.77%) |
Mar 17, 2015 | 13.57 | 13.63 | 13.45 | 13.58 | 431,877 | +0.13(+0.98%) |
Mar 16, 2015 | 13.37 | 13.51 | 13.33 | 13.44 | 421,032 | +0.46(+3.55%) |
Mar 13, 2015 | 12.95 | 12.99 | 12.84 | 12.98 | 681,156 | -0.17(-1.29%) |
Mar 12, 2015 | 13.31 | 13.36 | 13.07 | 13.15 | 524,334 | +0.20(+1.53%) |
Mar 11, 2015 | 12.76 | 13.03 | 12.89 | 12.96 | 316,969 | +0.20(+1.55%) |
Mar 10, 2015 | 12.94 | 12.94 | 12.74 | 12.76 | 545,925 | -0.60(-4.51%) |
Mar 09, 2015 | 13.31 | 13.44 | 13.29 | 13.36 | 481,818 | -0.15(-1.12%) |
Mar 06, 2015 | 13.56 | 13.62 | 13.42 | 13.51 | 673,766 | -0.34(-2.45%) |
Mar 05, 2015 | 13.79 | 13.95 | 13.67 | 13.85 | 830,883 | -0.12(-0.88%) |
Mar 04, 2015 | 13.87 | 14.08 | 13.92 | 13.97 | 673,790 | +0.05(+0.34%) |
Mar 03, 2015 | 13.93 | 13.96 | 13.84 | 13.92 | 257,547 | -0.29(-2.05%) |