Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.04 | 14.07 | 13.81 | 13.90 | 293,432 | -0.18(-1.27%) |
May 28, 2015 | 14.28 | 14.41 | 13.84 | 14.08 | 306,838 | -0.24(-1.68%) |
May 27, 2015 | 14.48 | 14.60 | 14.15 | 14.32 | 249,348 | -0.14(-0.97%) |
May 26, 2015 | 14.98 | 14.98 | 14.20 | 14.46 | 413,075 | -0.26(-1.74%) |
May 22, 2015 | 14.53 | 14.72 | 14.72 | 14.72 | 468,735 | +0.22(+1.50%) |
May 21, 2015 | 14.87 | 14.97 | 14.39 | 14.50 | 394,464 | -0.40(-2.66%) |
May 20, 2015 | 14.70 | 14.95 | 14.51 | 14.90 | 313,917 | +0.23(+1.53%) |
May 19, 2015 | 14.86 | 14.86 | 14.36 | 14.67 | 520,186 | -0.23(-1.56%) |
May 18, 2015 | 14.05 | 14.94 | 13.84 | 14.91 | 930,541 | +1.29(+9.46%) |
May 15, 2015 | 13.59 | 13.70 | 13.40 | 13.62 | 288,109 | +0.05(+0.34%) |
May 14, 2015 | 13.61 | 13.83 | 13.45 | 13.57 | 418,740 | +0.04(+0.29%) |
May 13, 2015 | 13.47 | 13.55 | 13.27 | 13.53 | 387,552 | +0.11(+0.81%) |
May 12, 2015 | 13.79 | 13.79 | 13.24 | 13.42 | 418,785 | -0.36(-2.59%) |
May 11, 2015 | 13.31 | 13.97 | 13.31 | 13.78 | 407,538 | +0.53(+3.98%) |
May 08, 2015 | 13.40 | 13.42 | 13.18 | 13.25 | 455,583 | +0.04(+0.29%) |
May 07, 2015 | 13.16 | 13.24 | 12.83 | 13.21 | 606,857 | +0.09(+0.70%) |
May 06, 2015 | 13.33 | 13.49 | 13.08 | 13.12 | 505,283 | -0.13(-0.98%) |
May 05, 2015 | 13.14 | 13.47 | 13.14 | 13.25 | 432,346 | +0.08(+0.58%) |
May 04, 2015 | 13.11 | 13.45 | 13.11 | 13.18 | 285,304 | +0.02(+0.12%) |
May 01, 2015 | 13.46 | 13.61 | 13.04 | 13.16 | 480,548 | -0.21(-1.61%) |
Apr 30, 2015 | 13.12 | 13.58 | 12.91 | 13.38 | 663,543 | +0.25(+1.87%) |
Apr 29, 2015 | 13.11 | 13.21 | 12.86 | 13.13 | 441,034 | -0.08(-0.64%) |
Apr 28, 2015 | 12.93 | 13.31 | 12.85 | 13.21 | 498,206 | +0.34(+2.62%) |
Apr 27, 2015 | 13.05 | 13.15 | 12.80 | 12.88 | 703,660 | -0.08(-0.65%) |
Apr 24, 2015 | 12.32 | 13.01 | 12.32 | 12.96 | 815,537 | +0.72(+5.90%) |
Apr 23, 2015 | 11.84 | 12.32 | 11.84 | 12.24 | 626,848 | +0.37(+3.11%) |
Apr 22, 2015 | 11.99 | 12.02 | 11.72 | 11.87 | 389,153 | -0.10(-0.83%) |
Apr 21, 2015 | 12.19 | 12.35 | 11.93 | 11.97 | 340,123 | -0.24(-1.95%) |
Apr 20, 2015 | 12.19 | 12.38 | 12.15 | 12.21 | 442,477 | +0.03(+0.25%) |
Apr 17, 2015 | 12.10 | 12.32 | 11.98 | 12.18 | 601,250 | -0.02(-0.19%) |
Apr 16, 2015 | 12.42 | 12.46 | 12.19 | 12.20 | 534,596 | -0.21(-1.67%) |
Apr 15, 2015 | 11.98 | 12.56 | 11.90 | 12.41 | 826,751 | +0.49(+4.12%) |
Apr 14, 2015 | 11.71 | 11.99 | 11.68 | 11.92 | 805,189 | +0.28(+2.44%) |
Apr 13, 2015 | 11.87 | 11.93 | 11.56 | 11.63 | 572,178 | -0.28(-2.32%) |
Apr 10, 2015 | 11.93 | 12.05 | 11.91 | 11.91 | 403,936 | -0.04(-0.32%) |
Apr 09, 2015 | 12.11 | 12.11 | 11.86 | 11.95 | 618,872 | -0.07(-0.58%) |
Apr 08, 2015 | 12.45 | 12.69 | 11.74 | 12.02 | 993,074 | -0.46(-3.69%) |
Apr 07, 2015 | 11.90 | 13.01 | 11.82 | 12.48 | 939,963 | +0.17(+1.37%) |
Apr 06, 2015 | 12.52 | 12.54 | 12.25 | 12.31 | 529,025 | -0.23(-1.84%) |
Apr 02, 2015 | 12.15 | 12.54 | 12.54 | 12.54 | 535,277 | +0.34(+2.77%) |
Apr 01, 2015 | 12.11 | 12.42 | 12.11 | 12.20 | 499,749 | +0.02(+0.19%) |
Mar 31, 2015 | 12.02 | 12.23 | 11.77 | 12.18 | 487,190 | +0.09(+0.76%) |
Mar 30, 2015 | 11.82 | 12.12 | 11.70 | 12.09 | 551,276 | +0.36(+3.08%) |
Mar 27, 2015 | 11.78 | 11.87 | 11.67 | 11.72 | 497,673 | -0.08(-0.65%) |
Mar 26, 2015 | 11.90 | 12.13 | 11.71 | 11.80 | 603,907 | -0.13(-1.09%) |
Mar 25, 2015 | 12.04 | 12.24 | 11.90 | 11.93 | 587,516 | -0.05(-0.38%) |
Mar 24, 2015 | 12.07 | 12.14 | 11.96 | 11.98 | 614,248 | -0.10(-0.83%) |
Mar 23, 2015 | 11.98 | 12.23 | 11.96 | 12.08 | 820,839 | +0.09(+0.77%) |
Mar 20, 2015 | 12.29 | 12.37 | 11.92 | 11.99 | 1,307,307 | -0.22(-1.82%) |
Mar 19, 2015 | 12.52 | 12.52 | 12.16 | 12.21 | 339,493 | -0.36(-2.87%) |
Mar 18, 2015 | 11.91 | 12.76 | 11.87 | 12.57 | 456,250 | +0.57(+4.73%) |
Mar 17, 2015 | 11.99 | 12.06 | 11.81 | 12.00 | 349,939 | +0.08(+0.64%) |
Mar 16, 2015 | 12.52 | 12.61 | 11.87 | 11.92 | 501,585 | -0.60(-4.78%) |
Mar 13, 2015 | 12.68 | 12.72 | 12.26 | 12.52 | 292,868 | -0.21(-1.69%) |
Mar 12, 2015 | 12.62 | 12.78 | 12.44 | 12.74 | 327,824 | +0.24(+1.90%) |
Mar 11, 2015 | 12.29 | 12.51 | 12.14 | 12.50 | 367,555 | +0.22(+1.81%) |
Mar 10, 2015 | 12.30 | 12.52 | 12.15 | 12.28 | 382,047 | -0.23(-1.84%) |
Mar 09, 2015 | 12.81 | 12.83 | 12.48 | 12.51 | 328,176 | -0.21(-1.63%) |
Mar 06, 2015 | 12.58 | 12.81 | 12.39 | 12.72 | 525,556 | +0.09(+0.73%) |
Mar 05, 2015 | 12.49 | 12.66 | 12.26 | 12.62 | 329,721 | +0.15(+1.17%) |
Mar 04, 2015 | 11.98 | 12.51 | 11.91 | 12.48 | 614,771 | +0.47(+3.90%) |
Mar 03, 2015 | 12.29 | 12.36 | 12.00 | 12.01 | 554,028 | -0.28(-2.25%) |