Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.17 | 13.25 | 13.08 | 13.20 | 678,102 | -0.02(-0.12%) |
May 28, 2015 | 13.22 | 13.22 | 13.10 | 13.21 | 576,362 | -0.06(-0.43%) |
May 27, 2015 | 13.08 | 13.30 | 12.97 | 13.27 | 523,378 | +0.19(+1.44%) |
May 26, 2015 | 13.43 | 13.46 | 12.95 | 13.08 | 741,820 | -0.41(-3.04%) |
May 22, 2015 | 13.39 | 13.49 | 13.49 | 13.49 | 822,458 | +0.12(+0.92%) |
May 21, 2015 | 13.49 | 13.50 | 13.31 | 13.37 | 560,690 | -0.11(-0.85%) |
May 20, 2015 | 13.33 | 13.58 | 13.27 | 13.49 | 587,457 | +0.18(+1.36%) |
May 19, 2015 | 13.53 | 13.55 | 13.18 | 13.31 | 854,051 | -0.25(-1.88%) |
May 18, 2015 | 13.61 | 13.70 | 13.42 | 13.56 | 692,967 | -0.08(-0.60%) |
May 15, 2015 | 13.60 | 13.69 | 13.49 | 13.64 | 570,544 | +0.01(+0.06%) |
May 14, 2015 | 13.58 | 13.81 | 13.51 | 13.63 | 863,361 | +0.15(+1.10%) |
May 13, 2015 | 13.45 | 13.59 | 13.36 | 13.49 | 569,906 | +0.07(+0.49%) |
May 12, 2015 | 13.58 | 13.64 | 13.30 | 13.42 | 661,913 | -0.16(-1.21%) |
May 11, 2015 | 13.40 | 13.68 | 13.39 | 13.58 | 1,103,445 | +0.21(+1.53%) |
May 08, 2015 | 13.40 | 13.42 | 13.25 | 13.38 | 594,349 | +0.17(+1.31%) |
May 07, 2015 | 13.14 | 13.29 | 12.95 | 13.21 | 768,809 | -0.02(-0.19%) |
May 06, 2015 | 13.41 | 13.45 | 13.16 | 13.23 | 993,444 | -0.10(-0.74%) |
May 05, 2015 | 13.64 | 13.73 | 13.27 | 13.33 | 1,273,311 | -0.28(-2.05%) |
May 04, 2015 | 13.64 | 13.72 | 13.46 | 13.61 | 969,163 | -0.02(-0.12%) |
May 01, 2015 | 13.76 | 13.97 | 13.54 | 13.63 | 1,037,958 | -0.01(-0.06%) |
Apr 30, 2015 | 13.61 | 13.82 | 13.50 | 13.63 | 2,198,196 | -0.10(-0.72%) |
Apr 29, 2015 | 13.58 | 13.76 | 13.49 | 13.73 | 2,149,783 | -0.09(-0.65%) |
Apr 28, 2015 | 13.63 | 13.92 | 13.61 | 13.82 | 1,624,068 | +0.25(+1.88%) |
Apr 27, 2015 | 13.70 | 13.94 | 13.51 | 13.57 | 1,340,099 | -0.04(-0.30%) |
Apr 24, 2015 | 13.52 | 13.69 | 13.50 | 13.61 | 1,742,312 | +0.14(+1.04%) |
Apr 23, 2015 | 13.12 | 13.51 | 13.04 | 13.47 | 3,141,735 | +0.34(+2.56%) |
Apr 22, 2015 | 13.03 | 13.14 | 12.90 | 13.13 | 2,280,160 | +0.16(+1.27%) |
Apr 21, 2015 | 12.98 | 13.10 | 12.87 | 12.97 | 1,924,744 | +0.02(+0.13%) |
Apr 20, 2015 | 12.88 | 13.05 | 12.85 | 12.95 | 1,904,080 | +0.13(+1.02%) |
Apr 17, 2015 | 12.80 | 12.90 | 12.62 | 12.82 | 1,416,952 | -0.13(-1.01%) |
Apr 16, 2015 | 13.30 | 13.30 | 12.94 | 12.95 | 1,263,260 | -0.31(-2.35%) |
Apr 15, 2015 | 13.35 | 13.39 | 13.22 | 13.26 | 2,217,378 | -0.04(-0.31%) |
Apr 14, 2015 | 13.30 | 13.44 | 13.15 | 13.31 | 2,410,280 | +0.12(+0.87%) |
Apr 13, 2015 | 13.19 | 13.31 | 13.16 | 13.19 | 1,567,635 | -0.08(-0.62%) |
Apr 10, 2015 | 13.18 | 13.35 | 13.16 | 13.27 | 1,241,742 | +0.13(+1.00%) |
Apr 09, 2015 | 13.08 | 13.22 | 13.06 | 13.14 | 1,890,959 | +0.01(+0.06%) |
Apr 08, 2015 | 13.31 | 13.35 | 13.05 | 13.13 | 1,582,718 | +0.00(+0.00%) |
Apr 07, 2015 | 13.22 | 13.35 | 13.09 | 13.13 | 1,454,022 | +0.01(+0.06%) |
Apr 06, 2015 | 13.12 | 13.28 | 12.88 | 13.12 | 1,879,335 | +0.01(+0.06%) |
Apr 02, 2015 | 13.09 | 13.12 | 13.12 | 13.12 | 1,268,037 | -0.04(-0.31%) |
Apr 01, 2015 | 13.14 | 13.27 | 12.97 | 13.16 | 1,432,329 | -0.04(-0.31%) |
Mar 31, 2015 | 13.16 | 13.29 | 12.93 | 13.20 | 1,718,831 | -0.08(-0.61%) |
Mar 30, 2015 | 12.74 | 13.33 | 12.74 | 13.28 | 1,433,936 | +0.64(+5.10%) |
Mar 27, 2015 | 12.45 | 12.82 | 12.30 | 12.64 | 1,510,382 | +0.18(+1.44%) |
Mar 26, 2015 | 12.87 | 12.94 | 12.19 | 12.46 | 2,360,551 | +0.14(+1.13%) |
Mar 25, 2015 | 12.58 | 12.72 | 12.24 | 12.32 | 1,430,470 | -0.14(-1.11%) |
Mar 24, 2015 | 12.37 | 12.47 | 12.23 | 12.46 | 1,081,266 | +0.08(+0.66%) |
Mar 23, 2015 | 12.07 | 12.50 | 12.06 | 12.37 | 1,872,069 | +0.33(+2.71%) |
Mar 20, 2015 | 11.88 | 12.07 | 11.63 | 12.05 | 2,891,263 | +0.26(+2.21%) |
Mar 19, 2015 | 12.06 | 12.06 | 11.61 | 11.79 | 1,699,635 | -0.42(-3.47%) |
Mar 18, 2015 | 11.79 | 12.22 | 11.79 | 12.21 | 1,970,010 | +0.27(+2.25%) |
Mar 17, 2015 | 11.76 | 12.01 | 11.70 | 11.94 | 1,175,267 | +0.11(+0.96%) |
Mar 16, 2015 | 12.15 | 12.20 | 11.62 | 11.83 | 1,271,655 | -0.38(-3.07%) |
Mar 13, 2015 | 12.29 | 12.32 | 11.94 | 12.20 | 958,888 | -0.14(-1.12%) |
Mar 12, 2015 | 12.15 | 12.35 | 12.14 | 12.34 | 1,065,228 | +0.39(+3.27%) |
Mar 11, 2015 | 11.79 | 11.97 | 11.71 | 11.95 | 1,350,583 | +0.21(+1.81%) |
Mar 10, 2015 | 11.82 | 11.94 | 11.69 | 11.74 | 1,002,960 | -0.30(-2.51%) |
Mar 09, 2015 | 12.04 | 12.12 | 11.98 | 12.04 | 752,387 | +0.05(+0.41%) |
Mar 06, 2015 | 12.02 | 12.27 | 11.87 | 11.99 | 1,085,518 | -0.21(-1.74%) |
Mar 05, 2015 | 12.17 | 12.29 | 11.98 | 12.20 | 968,376 | +0.04(+0.34%) |
Mar 04, 2015 | 11.97 | 12.31 | 12.16 | 12.16 | 1,008,875 | +0.00(+0.00%) |
Mar 03, 2015 | 12.20 | 12.26 | 12.12 | 12.16 | 636,916 | -0.05(-0.40%) |