Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.94 | 14.02 | 13.86 | 13.96 | 225,132 | -0.01(-0.07%) |
May 28, 2015 | 13.95 | 14.01 | 13.88 | 13.97 | 158,888 | -0.01(-0.07%) |
May 27, 2015 | 14.17 | 14.17 | 13.90 | 13.98 | 125,914 | -0.12(-0.86%) |
May 26, 2015 | 14.14 | 14.17 | 13.94 | 14.10 | 76,986 | -0.02(-0.13%) |
May 22, 2015 | 14.20 | 14.12 | 14.12 | 14.12 | 155,044 | -0.09(-0.66%) |
May 21, 2015 | 14.21 | 14.26 | 14.11 | 14.21 | 42,918 | +0.03(+0.20%) |
May 20, 2015 | 14.33 | 14.33 | 14.15 | 14.19 | 279,327 | -0.10(-0.72%) |
May 19, 2015 | 14.23 | 14.37 | 14.23 | 14.29 | 79,158 | +0.03(+0.20%) |
May 18, 2015 | 14.08 | 14.32 | 14.02 | 14.26 | 113,862 | +0.18(+1.26%) |
May 15, 2015 | 14.20 | 14.21 | 13.92 | 14.08 | 51,034 | -0.13(-0.92%) |
May 14, 2015 | 14.09 | 14.21 | 13.95 | 14.21 | 102,730 | +0.21(+1.53%) |
May 13, 2015 | 13.88 | 14.09 | 13.88 | 14.00 | 115,220 | +0.15(+1.08%) |
May 12, 2015 | 13.89 | 13.91 | 13.64 | 13.85 | 119,959 | -0.02(-0.13%) |
May 11, 2015 | 13.91 | 14.00 | 13.48 | 13.87 | 284,783 | +0.63(+4.72%) |
May 08, 2015 | 13.31 | 13.53 | 13.17 | 13.24 | 49,389 | +0.06(+0.42%) |
May 07, 2015 | 13.11 | 13.34 | 13.05 | 13.19 | 75,823 | +0.05(+0.35%) |
May 06, 2015 | 13.09 | 13.16 | 12.90 | 13.14 | 53,734 | +0.07(+0.57%) |
May 05, 2015 | 13.16 | 13.31 | 12.94 | 13.07 | 67,520 | -0.18(-1.34%) |
May 04, 2015 | 13.07 | 13.30 | 13.07 | 13.24 | 157,275 | +0.18(+1.36%) |
May 01, 2015 | 13.11 | 13.11 | 12.89 | 13.07 | 106,770 | +0.04(+0.29%) |
Apr 30, 2015 | 12.93 | 13.32 | 12.93 | 13.03 | 156,431 | -0.33(-2.45%) |
Apr 29, 2015 | 13.77 | 14.00 | 13.31 | 13.36 | 125,465 | -0.01(-0.07%) |
Apr 28, 2015 | 13.28 | 13.48 | 13.19 | 13.36 | 65,359 | +0.12(+0.92%) |
Apr 27, 2015 | 13.25 | 13.42 | 13.00 | 13.24 | 54,028 | -0.01(-0.07%) |
Apr 24, 2015 | 13.30 | 13.30 | 13.07 | 13.25 | 72,610 | -0.01(-0.07%) |
Apr 23, 2015 | 13.22 | 13.41 | 13.09 | 13.26 | 42,876 | +0.02(+0.14%) |
Apr 22, 2015 | 13.16 | 13.29 | 13.03 | 13.24 | 43,829 | +0.06(+0.42%) |
Apr 21, 2015 | 13.28 | 13.30 | 13.16 | 13.19 | 29,584 | +0.00(+0.00%) |
Apr 20, 2015 | 13.06 | 13.32 | 13.04 | 13.19 | 26,310 | +0.17(+1.29%) |
Apr 17, 2015 | 13.14 | 13.16 | 12.93 | 13.02 | 47,522 | -0.21(-1.62%) |
Apr 16, 2015 | 13.29 | 13.46 | 13.16 | 13.23 | 45,839 | -0.07(-0.49%) |
Apr 15, 2015 | 13.26 | 13.33 | 13.23 | 13.30 | 90,026 | +0.10(+0.78%) |
Apr 14, 2015 | 13.40 | 13.43 | 13.13 | 13.20 | 52,828 | -0.23(-1.74%) |
Apr 13, 2015 | 13.16 | 13.44 | 13.16 | 13.43 | 48,592 | +0.22(+1.70%) |
Apr 10, 2015 | 13.31 | 13.31 | 13.12 | 13.21 | 40,434 | -0.01(-0.07%) |
Apr 09, 2015 | 13.20 | 13.28 | 13.12 | 13.22 | 42,257 | +0.02(+0.14%) |
Apr 08, 2015 | 13.19 | 13.24 | 13.08 | 13.20 | 51,626 | +0.05(+0.36%) |
Apr 07, 2015 | 13.21 | 13.26 | 13.08 | 13.15 | 90,148 | -0.03(-0.21%) |
Apr 06, 2015 | 13.21 | 13.30 | 13.08 | 13.18 | 75,831 | -0.05(-0.35%) |
Apr 02, 2015 | 13.20 | 13.22 | 13.22 | 13.22 | 61,932 | +0.07(+0.50%) |
Apr 01, 2015 | 13.34 | 13.50 | 13.03 | 13.16 | 101,024 | -0.16(-1.19%) |
Mar 31, 2015 | 13.49 | 13.49 | 13.19 | 13.32 | 127,246 | -0.05(-0.35%) |
Mar 30, 2015 | 13.44 | 13.50 | 13.31 | 13.36 | 155,642 | -0.04(-0.28%) |
Mar 27, 2015 | 13.25 | 13.44 | 13.21 | 13.40 | 154,981 | +0.13(+0.98%) |
Mar 26, 2015 | 12.90 | 13.40 | 12.84 | 13.27 | 142,775 | +0.38(+2.97%) |
Mar 25, 2015 | 13.07 | 13.17 | 12.85 | 12.89 | 78,262 | -0.16(-1.22%) |
Mar 24, 2015 | 12.97 | 13.08 | 12.94 | 13.05 | 104,980 | +0.10(+0.79%) |
Mar 23, 2015 | 13.07 | 13.15 | 12.92 | 12.94 | 243,940 | +0.25(+1.99%) |
Mar 20, 2015 | 12.55 | 12.69 | 12.03 | 12.69 | 68,085 | +0.22(+1.80%) |
Mar 19, 2015 | 12.43 | 12.51 | 12.30 | 12.47 | 33,905 | -0.03(-0.22%) |
Mar 18, 2015 | 12.65 | 12.74 | 12.47 | 12.50 | 42,439 | -0.19(-1.47%) |
Mar 17, 2015 | 12.88 | 12.88 | 12.60 | 12.68 | 96,750 | -0.25(-1.95%) |
Mar 16, 2015 | 12.82 | 12.99 | 12.73 | 12.94 | 82,861 | +0.08(+0.65%) |
Mar 13, 2015 | 12.93 | 12.93 | 12.58 | 12.85 | 40,611 | -0.10(-0.79%) |
Mar 12, 2015 | 12.51 | 13.00 | 12.22 | 12.95 | 126,130 | +0.55(+4.44%) |
Mar 11, 2015 | 12.36 | 12.43 | 12.17 | 12.40 | 55,012 | +0.11(+0.91%) |
Mar 10, 2015 | 12.42 | 12.48 | 12.25 | 12.29 | 42,790 | -0.25(-2.01%) |
Mar 09, 2015 | 12.27 | 12.59 | 12.23 | 12.54 | 78,950 | +0.25(+2.05%) |
Mar 06, 2015 | 11.90 | 12.32 | 11.90 | 12.29 | 84,874 | +0.30(+2.49%) |
Mar 05, 2015 | 12.09 | 12.09 | 11.95 | 11.99 | 53,210 | -0.07(-0.54%) |
Mar 04, 2015 | 12.31 | 12.38 | 12.04 | 12.06 | 73,155 | -0.32(-2.56%) |
Mar 03, 2015 | 12.39 | 12.43 | 12.29 | 12.38 | 135,389 | -0.08(-0.67%) |