Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.92 | 14.00 | 13.84 | 13.94 | 225,478 | -0.01(-0.07%) |
May 28, 2015 | 13.93 | 13.99 | 13.86 | 13.95 | 159,132 | -0.01(-0.07%) |
May 27, 2015 | 14.15 | 14.15 | 13.88 | 13.96 | 126,108 | -0.12(-0.86%) |
May 26, 2015 | 14.12 | 14.15 | 13.92 | 14.08 | 77,105 | -0.02(-0.13%) |
May 22, 2015 | 14.18 | 14.10 | 14.10 | 14.10 | 155,283 | -0.09(-0.66%) |
May 21, 2015 | 14.19 | 14.24 | 14.09 | 14.19 | 42,984 | +0.03(+0.20%) |
May 20, 2015 | 14.30 | 14.30 | 14.13 | 14.16 | 279,757 | -0.10(-0.72%) |
May 19, 2015 | 14.21 | 14.35 | 14.21 | 14.27 | 79,280 | +0.03(+0.20%) |
May 18, 2015 | 14.06 | 14.29 | 14.00 | 14.24 | 114,037 | +0.18(+1.26%) |
May 15, 2015 | 14.18 | 14.19 | 13.90 | 14.06 | 51,112 | -0.13(-0.92%) |
May 14, 2015 | 14.07 | 14.19 | 13.93 | 14.19 | 102,888 | +0.21(+1.53%) |
May 13, 2015 | 13.86 | 14.07 | 13.86 | 13.98 | 115,398 | +0.15(+1.08%) |
May 12, 2015 | 13.87 | 13.88 | 13.61 | 13.83 | 120,144 | -0.02(-0.13%) |
May 11, 2015 | 13.88 | 13.98 | 13.46 | 13.85 | 285,221 | +0.62(+4.72%) |
May 08, 2015 | 13.29 | 13.51 | 13.15 | 13.22 | 49,465 | +0.06(+0.42%) |
May 07, 2015 | 13.09 | 13.32 | 13.03 | 13.17 | 75,939 | +0.05(+0.36%) |
May 06, 2015 | 13.07 | 13.14 | 12.88 | 13.12 | 53,816 | +0.07(+0.57%) |
May 05, 2015 | 13.14 | 13.29 | 12.92 | 13.05 | 67,623 | -0.18(-1.34%) |
May 04, 2015 | 13.05 | 13.28 | 13.05 | 13.22 | 157,517 | +0.18(+1.36%) |
May 01, 2015 | 13.09 | 13.09 | 12.87 | 13.05 | 106,935 | +0.04(+0.29%) |
Apr 30, 2015 | 12.91 | 13.30 | 12.91 | 13.01 | 156,672 | -0.33(-2.45%) |
Apr 29, 2015 | 13.74 | 13.98 | 13.29 | 13.33 | 125,658 | -0.01(-0.07%) |
Apr 28, 2015 | 13.26 | 13.46 | 13.17 | 13.34 | 65,460 | +0.12(+0.92%) |
Apr 27, 2015 | 13.23 | 13.40 | 12.98 | 13.22 | 54,112 | -0.01(-0.07%) |
Apr 24, 2015 | 13.28 | 13.28 | 13.05 | 13.23 | 72,722 | -0.01(-0.07%) |
Apr 23, 2015 | 13.20 | 13.39 | 13.07 | 13.24 | 42,942 | +0.02(+0.14%) |
Apr 22, 2015 | 13.14 | 13.27 | 13.01 | 13.22 | 43,896 | +0.06(+0.42%) |
Apr 21, 2015 | 13.26 | 13.28 | 13.14 | 13.17 | 29,630 | +0.00(+0.00%) |
Apr 20, 2015 | 13.04 | 13.30 | 13.02 | 13.17 | 26,350 | +0.17(+1.29%) |
Apr 17, 2015 | 13.12 | 13.14 | 12.91 | 13.00 | 47,595 | -0.21(-1.62%) |
Apr 16, 2015 | 13.27 | 13.44 | 13.14 | 13.21 | 45,910 | -0.07(-0.49%) |
Apr 15, 2015 | 13.24 | 13.31 | 13.21 | 13.28 | 90,165 | +0.10(+0.78%) |
Apr 14, 2015 | 13.38 | 13.41 | 13.11 | 13.18 | 52,910 | -0.23(-1.74%) |
Apr 13, 2015 | 13.14 | 13.42 | 13.14 | 13.41 | 48,666 | +0.22(+1.70%) |
Apr 10, 2015 | 13.29 | 13.29 | 13.10 | 13.19 | 40,497 | -0.01(-0.07%) |
Apr 09, 2015 | 13.18 | 13.26 | 13.10 | 13.19 | 42,322 | +0.02(+0.14%) |
Apr 08, 2015 | 13.17 | 13.22 | 13.06 | 13.18 | 51,706 | +0.05(+0.35%) |
Apr 07, 2015 | 13.19 | 13.24 | 13.06 | 13.13 | 90,287 | -0.03(-0.21%) |
Apr 06, 2015 | 13.19 | 13.28 | 13.06 | 13.16 | 75,948 | -0.05(-0.35%) |
Apr 02, 2015 | 13.18 | 13.20 | 13.20 | 13.20 | 62,027 | +0.07(+0.50%) |
Apr 01, 2015 | 13.32 | 13.47 | 13.01 | 13.14 | 101,180 | -0.16(-1.19%) |
Mar 31, 2015 | 13.47 | 13.47 | 13.17 | 13.30 | 127,441 | -0.05(-0.35%) |
Mar 30, 2015 | 13.42 | 13.47 | 13.29 | 13.34 | 155,882 | -0.04(-0.28%) |
Mar 27, 2015 | 13.23 | 13.42 | 13.19 | 13.38 | 155,220 | +0.13(+0.98%) |
Mar 26, 2015 | 12.88 | 13.38 | 12.82 | 13.25 | 142,994 | +0.38(+2.97%) |
Mar 25, 2015 | 13.05 | 13.15 | 12.83 | 12.87 | 78,383 | -0.16(-1.22%) |
Mar 24, 2015 | 12.95 | 13.06 | 12.92 | 13.03 | 105,142 | +0.10(+0.79%) |
Mar 23, 2015 | 13.05 | 13.13 | 12.90 | 12.92 | 244,315 | +0.25(+1.99%) |
Mar 20, 2015 | 12.53 | 12.67 | 12.01 | 12.67 | 68,190 | +0.22(+1.80%) |
Mar 19, 2015 | 12.41 | 12.49 | 12.28 | 12.45 | 33,957 | -0.03(-0.22%) |
Mar 18, 2015 | 12.63 | 12.72 | 12.45 | 12.48 | 42,504 | -0.19(-1.47%) |
Mar 17, 2015 | 12.86 | 12.86 | 12.58 | 12.66 | 96,899 | -0.25(-1.95%) |
Mar 16, 2015 | 12.80 | 12.97 | 12.71 | 12.92 | 82,989 | +0.08(+0.65%) |
Mar 13, 2015 | 12.91 | 12.91 | 12.56 | 12.83 | 40,674 | -0.10(-0.79%) |
Mar 12, 2015 | 12.49 | 12.98 | 12.20 | 12.93 | 126,324 | +0.55(+4.44%) |
Mar 11, 2015 | 12.34 | 12.41 | 12.15 | 12.38 | 55,097 | +0.11(+0.91%) |
Mar 10, 2015 | 12.40 | 12.46 | 12.24 | 12.27 | 42,855 | -0.25(-2.01%) |
Mar 09, 2015 | 12.25 | 12.57 | 12.21 | 12.52 | 79,072 | +0.25(+2.05%) |
Mar 06, 2015 | 11.88 | 12.30 | 11.88 | 12.27 | 85,005 | +0.30(+2.49%) |
Mar 05, 2015 | 12.07 | 12.07 | 11.93 | 11.97 | 53,292 | -0.07(-0.54%) |
Mar 04, 2015 | 12.29 | 12.36 | 12.02 | 12.04 | 73,267 | -0.32(-2.56%) |
Mar 03, 2015 | 12.37 | 12.41 | 12.27 | 12.36 | 135,597 | -0.08(-0.67%) |