Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.43 | 14.53 | 14.35 | 14.41 | 256,052 | -0.02(-0.14%) |
May 28, 2015 | 14.48 | 14.53 | 14.38 | 14.43 | 351,960 | -0.07(-0.48%) |
May 27, 2015 | 14.42 | 14.51 | 14.33 | 14.50 | 168,649 | +0.13(+0.90%) |
May 26, 2015 | 14.40 | 14.48 | 14.23 | 14.37 | 235,437 | -0.03(-0.21%) |
May 22, 2015 | 14.50 | 14.40 | 14.40 | 14.40 | 175,600 | -0.09(-0.62%) |
May 21, 2015 | 14.52 | 14.60 | 14.41 | 14.49 | 128,393 | -0.02(-0.14%) |
May 20, 2015 | 14.57 | 14.59 | 14.46 | 14.51 | 115,837 | +0.03(+0.21%) |
May 19, 2015 | 14.59 | 14.61 | 14.42 | 14.48 | 223,842 | -0.13(-0.89%) |
May 18, 2015 | 14.50 | 14.71 | 14.41 | 14.61 | 328,610 | +0.11(+0.76%) |
May 15, 2015 | 14.64 | 14.64 | 14.49 | 14.50 | 179,409 | -0.17(-1.16%) |
May 14, 2015 | 14.56 | 14.68 | 14.45 | 14.67 | 221,292 | +0.19(+1.31%) |
May 13, 2015 | 14.39 | 14.49 | 14.37 | 14.48 | 253,413 | +0.11(+0.77%) |
May 12, 2015 | 14.51 | 14.51 | 14.32 | 14.37 | 346,106 | -0.19(-1.30%) |
May 11, 2015 | 14.42 | 14.64 | 14.36 | 14.56 | 316,600 | +0.22(+1.53%) |
May 08, 2015 | 13.99 | 14.48 | 13.99 | 14.34 | 333,829 | +0.38(+2.72%) |
May 07, 2015 | 13.81 | 14.00 | 13.81 | 13.96 | 277,308 | +0.11(+0.79%) |
May 06, 2015 | 13.76 | 13.91 | 13.69 | 13.85 | 321,503 | +0.09(+0.65%) |
May 05, 2015 | 13.72 | 13.88 | 13.70 | 13.76 | 303,379 | +0.00(+0.00%) |
May 04, 2015 | 13.76 | 13.80 | 13.56 | 13.76 | 246,197 | +0.06(+0.44%) |
May 01, 2015 | 13.47 | 13.72 | 13.47 | 13.70 | 253,109 | +0.22(+1.63%) |
Apr 30, 2015 | 13.65 | 13.69 | 13.45 | 13.48 | 355,060 | -0.27(-1.96%) |
Apr 29, 2015 | 13.86 | 13.89 | 13.72 | 13.75 | 155,682 | -0.18(-1.29%) |
Apr 28, 2015 | 13.90 | 14.12 | 13.82 | 13.93 | 223,206 | -0.02(-0.14%) |
Apr 27, 2015 | 13.98 | 13.99 | 13.80 | 13.95 | 316,857 | -0.03(-0.21%) |
Apr 24, 2015 | 14.11 | 14.12 | 13.93 | 13.98 | 89,459 | -0.18(-1.27%) |
Apr 23, 2015 | 14.05 | 14.19 | 13.92 | 14.16 | 211,614 | +0.11(+0.78%) |
Apr 22, 2015 | 14.00 | 14.05 | 13.86 | 14.05 | 147,447 | +0.04(+0.29%) |
Apr 21, 2015 | 14.15 | 14.24 | 14.00 | 14.01 | 215,008 | -0.16(-1.13%) |
Apr 20, 2015 | 14.15 | 14.27 | 14.11 | 14.17 | 117,235 | +0.08(+0.57%) |
Apr 17, 2015 | 14.28 | 14.28 | 14.03 | 14.09 | 212,232 | -0.29(-2.02%) |
Apr 16, 2015 | 14.33 | 14.40 | 14.24 | 14.38 | 124,256 | -0.02(-0.14%) |
Apr 15, 2015 | 14.20 | 14.45 | 14.13 | 14.40 | 197,146 | +0.21(+1.48%) |
Apr 14, 2015 | 14.15 | 14.27 | 14.08 | 14.19 | 196,514 | +0.01(+0.07%) |
Apr 13, 2015 | 14.15 | 14.25 | 14.15 | 14.18 | 126,408 | +0.01(+0.07%) |
Apr 10, 2015 | 14.12 | 14.21 | 14.11 | 14.17 | 98,646 | +0.04(+0.28%) |
Apr 09, 2015 | 14.20 | 14.25 | 14.03 | 14.13 | 190,491 | +0.00(+0.00%) |
Apr 08, 2015 | 14.07 | 14.22 | 14.07 | 14.13 | 133,863 | +0.04(+0.28%) |
Apr 07, 2015 | 14.20 | 14.24 | 14.09 | 14.09 | 227,182 | -0.15(-1.05%) |
Apr 06, 2015 | 14.04 | 14.29 | 14.04 | 14.24 | 133,440 | +0.15(+1.06%) |
Apr 02, 2015 | 14.30 | 14.09 | 14.09 | 14.09 | 288,000 | -0.20(-1.40%) |
Apr 01, 2015 | 14.15 | 14.30 | 14.04 | 14.29 | 253,393 | +0.14(+0.99%) |
Mar 31, 2015 | 14.20 | 14.27 | 14.02 | 14.15 | 222,837 | -0.06(-0.42%) |
Mar 30, 2015 | 14.14 | 14.23 | 14.00 | 14.21 | 216,020 | +0.20(+1.43%) |
Mar 27, 2015 | 14.07 | 14.22 | 13.99 | 14.01 | 210,633 | -0.09(-0.64%) |
Mar 26, 2015 | 14.25 | 14.34 | 14.10 | 14.10 | 130,825 | -0.20(-1.40%) |
Mar 25, 2015 | 14.42 | 14.49 | 14.21 | 14.30 | 198,441 | -0.13(-0.90%) |
Mar 24, 2015 | 14.39 | 14.48 | 14.25 | 14.43 | 190,484 | -0.07(-0.48%) |
Mar 23, 2015 | 14.21 | 14.50 | 14.21 | 14.50 | 325,937 | +0.25(+1.75%) |
Mar 20, 2015 | 14.12 | 14.29 | 14.01 | 14.25 | 447,150 | +0.18(+1.28%) |
Mar 19, 2015 | 14.27 | 14.32 | 14.00 | 14.07 | 251,802 | -0.25(-1.75%) |
Mar 18, 2015 | 14.18 | 14.38 | 14.09 | 14.32 | 248,225 | +0.11(+0.77%) |
Mar 17, 2015 | 14.12 | 14.28 | 14.00 | 14.21 | 334,498 | +0.03(+0.21%) |
Mar 16, 2015 | 14.40 | 14.41 | 14.12 | 14.18 | 299,425 | +0.04(+0.28%) |
Mar 13, 2015 | 14.25 | 14.26 | 14.01 | 14.14 | 284,046 | -0.15(-1.05%) |
Mar 12, 2015 | 14.12 | 14.29 | 14.04 | 14.29 | 472,332 | +0.24(+1.71%) |
Mar 11, 2015 | 13.95 | 14.05 | 13.92 | 14.05 | 370,165 | +0.10(+0.72%) |
Mar 10, 2015 | 14.00 | 14.05 | 13.87 | 13.95 | 529,425 | -0.12(-0.85%) |
Mar 09, 2015 | 14.03 | 14.13 | 13.99 | 14.07 | 367,629 | +0.04(+0.29%) |
Mar 06, 2015 | 14.06 | 14.44 | 14.00 | 14.03 | 752,364 | -0.05(-0.36%) |
Mar 05, 2015 | 14.00 | 14.09 | 13.90 | 14.08 | 404,065 | +0.01(+0.07%) |
Mar 04, 2015 | 14.02 | 14.15 | 13.95 | 14.07 | 344,452 | +0.06(+0.43%) |
Mar 03, 2015 | 14.07 | 14.08 | 13.98 | 14.01 | 308,159 | -0.06(-0.43%) |