Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.03 | 13.89 | 12.86 | 13.70 | 28,074 | +0.58(+4.42%) |
May 28, 2015 | 13.07 | 13.42 | 12.80 | 13.12 | 377,305 | -0.07(-0.53%) |
May 27, 2015 | 13.50 | 13.50 | 13.08 | 13.19 | 35,478 | -0.33(-2.44%) |
May 26, 2015 | 13.60 | 13.65 | 13.18 | 13.52 | 25,988 | -0.08(-0.59%) |
May 22, 2015 | 13.45 | 13.60 | 13.60 | 13.60 | 23,500 | +0.11(+0.82%) |
May 21, 2015 | 13.50 | 13.97 | 13.38 | 13.49 | 22,775 | +0.07(+0.52%) |
May 20, 2015 | 13.05 | 13.77 | 12.77 | 13.42 | 37,805 | +0.48(+3.71%) |
May 19, 2015 | 12.68 | 12.97 | 12.68 | 12.94 | 27,194 | +0.18(+1.41%) |
May 18, 2015 | 12.70 | 12.82 | 12.35 | 12.76 | 32,394 | +0.43(+3.49%) |
May 15, 2015 | 12.60 | 12.80 | 12.20 | 12.33 | 53,823 | -0.27(-2.14%) |
May 14, 2015 | 12.39 | 12.64 | 12.36 | 12.60 | 17,779 | +0.27(+2.19%) |
May 13, 2015 | 12.47 | 12.48 | 12.25 | 12.33 | 12,091 | -0.17(-1.36%) |
May 12, 2015 | 12.75 | 12.75 | 12.37 | 12.50 | 15,749 | -0.27(-2.11%) |
May 11, 2015 | 12.68 | 12.88 | 12.45 | 12.77 | 19,514 | +0.02(+0.16%) |
May 08, 2015 | 12.35 | 12.79 | 12.30 | 12.75 | 76,687 | +0.64(+5.28%) |
May 07, 2015 | 12.01 | 12.80 | 11.99 | 12.11 | 35,884 | +0.02(+0.17%) |
May 06, 2015 | 12.18 | 12.68 | 11.63 | 12.09 | 46,399 | +0.00(+0.00%) |
May 05, 2015 | 13.48 | 13.89 | 12.08 | 12.09 | 99,049 | -0.80(-6.21%) |
May 04, 2015 | 12.75 | 13.88 | 12.58 | 12.89 | 53,609 | +0.09(+0.70%) |
May 01, 2015 | 13.28 | 13.32 | 12.09 | 12.80 | 78,589 | -0.47(-3.54%) |
Apr 30, 2015 | 13.45 | 13.68 | 12.26 | 13.27 | 72,364 | -0.25(-1.85%) |
Apr 29, 2015 | 13.49 | 14.06 | 13.28 | 13.52 | 41,600 | +0.04(+0.30%) |
Apr 28, 2015 | 13.45 | 13.56 | 12.53 | 13.48 | 33,098 | +0.03(+0.22%) |
Apr 27, 2015 | 13.94 | 14.05 | 13.38 | 13.45 | 54,953 | -0.36(-2.61%) |
Apr 24, 2015 | 13.83 | 14.02 | 13.81 | 13.81 | 6,760 | +0.07(+0.51%) |
Apr 23, 2015 | 13.63 | 13.80 | 13.63 | 13.74 | 15,734 | +0.11(+0.81%) |
Apr 22, 2015 | 13.56 | 13.72 | 13.40 | 13.63 | 10,240 | +0.12(+0.89%) |
Apr 21, 2015 | 13.80 | 14.20 | 13.34 | 13.51 | 20,466 | -0.21(-1.53%) |
Apr 20, 2015 | 13.58 | 13.74 | 13.58 | 13.72 | 7,546 | +0.17(+1.25%) |
Apr 17, 2015 | 13.99 | 14.25 | 13.48 | 13.55 | 22,418 | -0.58(-4.10%) |
Apr 16, 2015 | 13.91 | 14.29 | 13.91 | 14.13 | 13,932 | +0.25(+1.80%) |
Apr 15, 2015 | 13.51 | 14.07 | 13.44 | 13.88 | 27,543 | +0.39(+2.89%) |
Apr 14, 2015 | 13.27 | 13.58 | 13.14 | 13.49 | 28,359 | +0.26(+1.97%) |
Apr 13, 2015 | 13.57 | 13.57 | 13.12 | 13.23 | 19,257 | -0.35(-2.58%) |
Apr 10, 2015 | 13.37 | 13.59 | 13.12 | 13.58 | 27,669 | +0.35(+2.65%) |
Apr 09, 2015 | 13.32 | 13.61 | 13.10 | 13.23 | 14,990 | -0.05(-0.38%) |
Apr 08, 2015 | 13.04 | 13.66 | 12.64 | 13.28 | 28,091 | +0.18(+1.37%) |
Apr 07, 2015 | 12.97 | 13.42 | 12.97 | 13.10 | 29,521 | +0.06(+0.46%) |
Apr 06, 2015 | 12.89 | 13.21 | 12.23 | 13.04 | 26,712 | +0.02(+0.15%) |
Apr 02, 2015 | 13.10 | 13.02 | 13.02 | 13.02 | 50,800 | -0.08(-0.61%) |
Apr 01, 2015 | 13.98 | 13.98 | 12.82 | 13.10 | 87,727 | -0.98(-6.96%) |
Mar 31, 2015 | 13.17 | 14.16 | 12.86 | 14.08 | 119,280 | +0.81(+6.10%) |
Mar 30, 2015 | 13.29 | 14.28 | 13.15 | 13.27 | 21,008 | +0.03(+0.23%) |
Mar 27, 2015 | 13.03 | 13.33 | 11.44 | 13.24 | 45,020 | +0.22(+1.69%) |
Mar 26, 2015 | 13.25 | 13.43 | 12.79 | 13.02 | 67,591 | -0.23(-1.74%) |
Mar 25, 2015 | 14.13 | 14.40 | 13.20 | 13.25 | 43,938 | -0.92(-6.49%) |
Mar 24, 2015 | 14.04 | 14.83 | 14.04 | 14.17 | 20,873 | +0.08(+0.57%) |
Mar 23, 2015 | 14.32 | 14.84 | 14.03 | 14.09 | 95,374 | -0.32(-2.22%) |
Mar 20, 2015 | 14.50 | 14.87 | 14.26 | 14.41 | 92,230 | -0.11(-0.76%) |
Mar 19, 2015 | 14.70 | 14.98 | 14.35 | 14.52 | 98,842 | -0.23(-1.56%) |
Mar 18, 2015 | 14.68 | 14.95 | 14.23 | 14.75 | 60,427 | +0.12(+0.82%) |
Mar 17, 2015 | 14.49 | 14.75 | 14.42 | 14.63 | 162,017 | +0.02(+0.14%) |
Mar 16, 2015 | 14.15 | 14.62 | 13.89 | 14.61 | 63,240 | +0.47(+3.32%) |
Mar 13, 2015 | 14.40 | 14.50 | 14.01 | 14.14 | 42,077 | -0.21(-1.46%) |
Mar 12, 2015 | 14.23 | 14.50 | 14.12 | 14.35 | 46,422 | +0.27(+1.92%) |
Mar 11, 2015 | 13.88 | 14.14 | 13.63 | 14.08 | 37,314 | +0.26(+1.88%) |
Mar 10, 2015 | 13.61 | 13.90 | 13.59 | 13.82 | 45,919 | +0.00(+0.00%) |
Mar 09, 2015 | 14.10 | 14.10 | 13.75 | 13.82 | 50,738 | -0.18(-1.29%) |
Mar 06, 2015 | 13.90 | 14.25 | 13.85 | 14.00 | 120,782 | +0.07(+0.50%) |
Mar 05, 2015 | 14.09 | 14.25 | 13.81 | 13.93 | 67,719 | -0.29(-2.04%) |
Mar 04, 2015 | 14.03 | 14.22 | 14.18 | 14.22 | 144,977 | +0.04(+0.28%) |
Mar 03, 2015 | 14.59 | 14.99 | 13.91 | 14.18 | 67,052 | -0.26(-1.80%) |