Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.81 | 12.83 | 12.52 | 12.56 | 67,814 | -0.38(-2.94%) |
May 28, 2015 | 12.78 | 13.03 | 12.64 | 12.94 | 238,140 | -0.06(-0.46%) |
May 27, 2015 | 12.67 | 13.03 | 12.60 | 13.00 | 49,230 | +0.14(+1.09%) |
May 26, 2015 | 13.06 | 13.12 | 12.78 | 12.86 | 36,258 | -0.46(-3.45%) |
May 22, 2015 | 13.32 | 13.32 | 13.32 | 0 | -0.25(-1.83%) | |
May 21, 2015 | 13.40 | 13.63 | 13.29 | 13.57 | 50,299 | -0.23(-1.68%) |
May 20, 2015 | 13.75 | 13.85 | 13.52 | 13.80 | 72,116 | +0.10(+0.73%) |
May 19, 2015 | 14.00 | 14.00 | 13.69 | 13.70 | 45,531 | -0.23(-1.66%) |
May 18, 2015 | 14.14 | 14.14 | 13.91 | 13.93 | 80,740 | -0.30(-2.10%) |
May 15, 2015 | 14.05 | 14.36 | 13.95 | 14.23 | 41,813 | +0.07(+0.49%) |
May 14, 2015 | 13.84 | 14.25 | 13.79 | 14.16 | 39,812 | +0.42(+3.06%) |
May 13, 2015 | 14.01 | 14.01 | 13.68 | 13.74 | 18,736 | -0.14(-1.01%) |
May 12, 2015 | 13.74 | 13.96 | 13.74 | 13.88 | 40,957 | +0.05(+0.36%) |
May 11, 2015 | 14.03 | 14.10 | 13.77 | 13.83 | 32,191 | -0.37(-2.61%) |
May 08, 2015 | 14.05 | 14.20 | 14.03 | 14.20 | 52,916 | +0.34(+2.45%) |
May 07, 2015 | 13.71 | 13.92 | 13.65 | 13.86 | 61,764 | +0.15(+1.13%) |
May 06, 2015 | 13.71 | 13.76 | 13.56 | 13.71 | 83,365 | +0.06(+0.48%) |
May 05, 2015 | 13.57 | 13.64 | 9.796 | 13.64 | 70,286 | +0.10(+0.74%) |
May 04, 2015 | 13.57 | 13.57 | 13.37 | 13.54 | 276,004 | +0.02(+0.15%) |
May 01, 2015 | 13.50 | 13.75 | 13.42 | 13.52 | 483,394 | -0.24(-1.74%) |
Apr 30, 2015 | 14.00 | 14.01 | 13.64 | 13.76 | 176,712 | -0.36(-2.55%) |
Apr 29, 2015 | 13.95 | 14.23 | 13.90 | 14.12 | 141,553 | +0.54(+3.98%) |
Apr 28, 2015 | 13.81 | 13.81 | 13.39 | 13.58 | 47,138 | -0.06(-0.44%) |
Apr 27, 2015 | 13.71 | 13.92 | 13.60 | 13.64 | 125,380 | -0.07(-0.51%) |
Apr 24, 2015 | 13.60 | 13.73 | 13.49 | 13.71 | 56,059 | +0.01(+0.07%) |
Apr 23, 2015 | 13.14 | 13.70 | 13.14 | 13.70 | 33,338 | +0.37(+2.78%) |
Apr 22, 2015 | 13.21 | 13.36 | 13.20 | 13.33 | 34,978 | +0.09(+0.68%) |
Apr 21, 2015 | 13.28 | 13.38 | 13.24 | 13.24 | 14,238 | -0.01(-0.08%) |
Apr 20, 2015 | 13.29 | 13.36 | 13.05 | 13.25 | 23,397 | -0.12(-0.90%) |
Apr 17, 2015 | 13.14 | 13.38 | 13.06 | 13.37 | 92,886 | -0.01(-0.07%) |
Apr 16, 2015 | 13.20 | 13.49 | 13.20 | 13.38 | 36,706 | +0.10(+0.75%) |
Apr 15, 2015 | 13.04 | 13.45 | 12.96 | 13.28 | 37,595 | +0.33(+2.53%) |
Apr 14, 2015 | 13.06 | 13.21 | 12.90 | 12.95 | 14,833 | -0.11(-0.83%) |
Apr 13, 2015 | 13.29 | 13.37 | 13.00 | 13.06 | 16,299 | -0.14(-1.06%) |
Apr 10, 2015 | 12.90 | 13.20 | 12.79 | 13.20 | 25,471 | +0.30(+2.33%) |
Apr 09, 2015 | 13.16 | 13.25 | 12.89 | 12.90 | 27,177 | -0.10(-0.77%) |
Apr 08, 2015 | 13.76 | 13.76 | 11.87 | 13.00 | 36,647 | -2.04(-13.56%) |
Apr 07, 2015 | 15.06 | 15.15 | 14.95 | 15.04 | 44,718 | -0.08(-0.53%) |
Apr 06, 2015 | 15.31 | 15.34 | 15.12 | 15.12 | 88,544 | +0.18(+1.20%) |
Apr 02, 2015 | 14.94 | 14.94 | 14.94 | 0 | +0.20(+1.36%) | |
Apr 01, 2015 | 14.65 | 14.87 | 14.55 | 14.74 | 224,247 | +0.51(+3.58%) |
Mar 31, 2015 | 14.19 | 14.30 | 13.98 | 14.23 | 515,308 | +0.19(+1.35%) |
Mar 30, 2015 | 14.01 | 14.18 | 13.97 | 14.04 | 313,022 | +0.13(+0.93%) |
Mar 27, 2015 | 14.16 | 14.32 | 13.86 | 13.91 | 323,300 | -0.27(-1.90%) |
Mar 26, 2015 | 14.22 | 14.32 | 14.00 | 14.18 | 99,280 | -0.12(-0.84%) |
Mar 25, 2015 | 14.66 | 14.71 | 14.18 | 14.30 | 43,262 | -0.24(-1.65%) |
Mar 24, 2015 | 14.78 | 14.78 | 14.35 | 14.54 | 55,613 | +0.01(+0.07%) |
Mar 23, 2015 | 14.65 | 14.73 | 14.42 | 14.53 | 62,815 | +0.04(+0.28%) |
Mar 20, 2015 | 14.54 | 14.74 | 14.47 | 14.49 | 78,918 | +0.69(+5.00%) |
Mar 19, 2015 | 14.56 | 14.59 | 13.80 | 13.80 | 40,879 | -0.92(-6.25%) |
Mar 18, 2015 | 14.16 | 14.78 | 14.11 | 14.72 | 92,958 | +0.64(+4.55%) |
Mar 17, 2015 | 13.70 | 14.09 | 13.64 | 14.08 | 59,929 | +0.33(+2.40%) |
Mar 16, 2015 | 13.52 | 13.79 | 13.52 | 13.75 | 52,934 | +0.32(+2.38%) |
Mar 13, 2015 | 13.68 | 13.68 | 13.18 | 13.43 | 77,004 | -0.55(-3.93%) |
Mar 12, 2015 | 14.46 | 14.48 | 13.92 | 13.98 | 52,372 | -0.30(-2.14%) |
Mar 11, 2015 | 14.25 | 14.45 | 14.18 | 14.29 | 47,694 | -0.12(-0.87%) |
Mar 10, 2015 | 14.00 | 14.41 | 13.90 | 14.41 | 122,619 | +0.46(+3.30%) |
Mar 09, 2015 | 14.18 | 14.19 | 13.91 | 13.95 | 50,003 | -0.48(-3.33%) |
Mar 06, 2015 | 14.50 | 14.34 | 14.43 | 38,425 | -0.33(-2.24%) | |
Mar 05, 2015 | 14.62 | 14.76 | 14.53 | 14.76 | 63,724 | -0.08(-0.54%) |
Mar 04, 2015 | 14.97 | 14.61 | 14.84 | 308,070 | -0.44(-2.88%) | |
Mar 03, 2015 | 15.34 | 15.22 | 15.28 | 612,847 | +0.06(+0.39%) |