Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.90 | 13.90 | 13.78 | 13.80 | 45,503 | -0.13(-0.94%) |
May 28, 2015 | 13.92 | 13.95 | 13.83 | 13.93 | 39,641 | -0.36(-2.51%) |
May 27, 2015 | 14.25 | 14.32 | 14.22 | 14.29 | 45,609 | +0.04(+0.31%) |
May 26, 2015 | 14.39 | 14.44 | 14.20 | 14.24 | 109,961 | -0.10(-0.67%) |
May 22, 2015 | 14.06 | 14.34 | 14.34 | 14.34 | 96,641 | +0.53(+3.87%) |
May 21, 2015 | 13.75 | 13.81 | 13.75 | 13.80 | 27,256 | +0.03(+0.24%) |
May 20, 2015 | 13.75 | 13.80 | 13.70 | 13.77 | 10,376 | -0.04(-0.32%) |
May 19, 2015 | 13.85 | 13.85 | 13.79 | 13.81 | 32,488 | +0.05(+0.38%) |
May 18, 2015 | 13.69 | 13.76 | 13.68 | 13.76 | 56,677 | +0.10(+0.77%) |
May 15, 2015 | 13.61 | 13.67 | 13.57 | 13.66 | 97,058 | +0.09(+0.64%) |
May 14, 2015 | 13.50 | 13.58 | 13.50 | 13.57 | 27,999 | +0.13(+0.98%) |
May 13, 2015 | 13.43 | 13.53 | 13.42 | 13.44 | 108,664 | -0.03(-0.19%) |
May 12, 2015 | 13.48 | 13.48 | 13.43 | 13.47 | 14,807 | -0.11(-0.77%) |
May 11, 2015 | 13.66 | 13.74 | 13.56 | 13.57 | 45,144 | +0.08(+0.58%) |
May 08, 2015 | 13.51 | 13.54 | 13.39 | 13.49 | 56,197 | +0.23(+1.71%) |
May 07, 2015 | 13.17 | 13.26 | 13.12 | 13.26 | 30,874 | +0.00(+0.00%) |
May 06, 2015 | 13.46 | 13.46 | 13.23 | 13.26 | 95,154 | -0.09(-0.66%) |
May 05, 2015 | 13.52 | 13.52 | 13.33 | 13.35 | 29,439 | -0.35(-2.55%) |
May 04, 2015 | 13.58 | 13.72 | 13.58 | 13.70 | 50,447 | +0.16(+1.16%) |
May 01, 2015 | 13.46 | 13.55 | 13.45 | 13.54 | 21,195 | +0.13(+0.98%) |
Apr 30, 2015 | 13.59 | 13.59 | 13.41 | 13.41 | 31,717 | -0.22(-1.60%) |
Apr 29, 2015 | 13.68 | 13.70 | 13.57 | 13.63 | 80,438 | -0.19(-1.39%) |
Apr 28, 2015 | 13.83 | 13.84 | 13.75 | 13.82 | 25,651 | -0.04(-0.32%) |
Apr 27, 2015 | 13.86 | 13.92 | 13.78 | 13.87 | 142,311 | +0.13(+0.95%) |
Apr 24, 2015 | 13.76 | 13.76 | 13.70 | 13.74 | 139,244 | -0.03(-0.19%) |
Apr 23, 2015 | 13.61 | 13.76 | 13.61 | 13.76 | 59,969 | +0.12(+0.90%) |
Apr 22, 2015 | 13.59 | 13.69 | 13.59 | 13.64 | 24,601 | +0.14(+1.04%) |
Apr 21, 2015 | 13.47 | 13.62 | 13.47 | 13.50 | 52,760 | +0.43(+3.28%) |
Apr 20, 2015 | 12.97 | 13.10 | 12.97 | 13.07 | 134,076 | +0.14(+1.08%) |
Apr 17, 2015 | 12.98 | 12.98 | 12.74 | 12.93 | 156,087 | -0.45(-3.33%) |
Apr 16, 2015 | 13.31 | 13.45 | 13.28 | 13.38 | 46,800 | +0.10(+0.79%) |
Apr 15, 2015 | 13.26 | 13.30 | 13.19 | 13.27 | 194,704 | -0.16(-1.17%) |
Apr 14, 2015 | 13.39 | 13.53 | 13.26 | 13.43 | 113,115 | -0.24(-1.79%) |
Apr 13, 2015 | 13.83 | 13.90 | 13.66 | 13.68 | 152,691 | -0.15(-1.07%) |
Apr 10, 2015 | 13.73 | 13.85 | 13.65 | 13.82 | 88,735 | -0.04(-0.32%) |
Apr 09, 2015 | 13.55 | 13.94 | 13.54 | 13.87 | 181,958 | +0.32(+2.39%) |
Apr 08, 2015 | 13.50 | 13.64 | 13.42 | 13.54 | 177,336 | +0.92(+7.27%) |
Apr 07, 2015 | 12.70 | 12.72 | 12.63 | 12.63 | 59,822 | +0.02(+0.14%) |
Apr 06, 2015 | 12.48 | 12.64 | 12.48 | 12.61 | 80,568 | +0.16(+1.26%) |
Apr 02, 2015 | 12.35 | 12.45 | 12.45 | 12.45 | 16,583 | +0.29(+2.37%) |
Apr 01, 2015 | 12.18 | 12.18 | 12.07 | 12.16 | 93,747 | +0.22(+1.83%) |
Mar 31, 2015 | 11.87 | 11.97 | 11.87 | 11.94 | 32,748 | +0.01(+0.11%) |
Mar 30, 2015 | 11.85 | 11.95 | 11.81 | 11.93 | 117,642 | +0.30(+2.59%) |
Mar 27, 2015 | 11.54 | 11.65 | 11.54 | 11.63 | 38,380 | +0.19(+1.68%) |
Mar 26, 2015 | 11.44 | 11.46 | 11.41 | 11.44 | 54,808 | -0.00(-0.04%) |
Mar 25, 2015 | 11.45 | 11.49 | 11.43 | 11.44 | 36,569 | -0.03(-0.27%) |
Mar 24, 2015 | 11.41 | 11.47 | 11.41 | 11.47 | 28,235 | +0.06(+0.54%) |
Mar 23, 2015 | 11.45 | 11.45 | 11.38 | 11.41 | 6,798 | -0.07(-0.61%) |
Mar 20, 2015 | 11.34 | 11.52 | 11.34 | 11.48 | 120,369 | +0.12(+1.08%) |
Mar 19, 2015 | 11.23 | 11.37 | 11.23 | 11.36 | 28,124 | +0.07(+0.62%) |
Mar 18, 2015 | 11.17 | 11.30 | 11.13 | 11.29 | 13,198 | +0.19(+1.73%) |
Mar 17, 2015 | 10.96 | 11.10 | 10.96 | 11.10 | 9,802 | +0.08(+0.71%) |
Mar 16, 2015 | 10.94 | 11.02 | 10.94 | 11.02 | 33,651 | +0.05(+0.48%) |
Mar 13, 2015 | 10.99 | 10.99 | 10.91 | 10.96 | 9,101 | -0.02(-0.16%) |
Mar 12, 2015 | 11.03 | 11.03 | 10.96 | 10.98 | 19,240 | -0.01(-0.08%) |
Mar 11, 2015 | 10.95 | 11.00 | 10.95 | 10.99 | 16,410 | +0.03(+0.24%) |
Mar 10, 2015 | 10.94 | 10.98 | 10.93 | 10.96 | 108,445 | -0.13(-1.18%) |
Mar 09, 2015 | 11.10 | 11.12 | 11.08 | 11.10 | 26,064 | -0.02(-0.16%) |
Mar 06, 2015 | 11.13 | 11.17 | 11.10 | 11.11 | 74,576 | -0.06(-0.55%) |
Mar 05, 2015 | 11.18 | 11.21 | 11.14 | 11.17 | 35,837 | +0.01(+0.08%) |
Mar 04, 2015 | 11.13 | 11.17 | 11.09 | 11.17 | 114,949 | -0.06(-0.55%) |
Mar 03, 2015 | 11.23 | 11.25 | 11.21 | 11.23 | 58,100 | -0.17(-1.46%) |