Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.57 | 14.57 | 14.09 | 14.09 | 197,935 | -0.51(-3.47%) |
May 28, 2015 | 14.42 | 14.60 | 14.41 | 14.60 | 129,396 | +0.15(+1.02%) |
May 27, 2015 | 14.35 | 14.46 | 14.28 | 14.45 | 109,370 | +0.18(+1.28%) |
May 26, 2015 | 14.63 | 14.63 | 14.25 | 14.27 | 147,622 | -0.39(-2.64%) |
May 22, 2015 | 14.63 | 14.66 | 14.66 | 14.66 | 248,150 | -0.02(-0.12%) |
May 21, 2015 | 14.53 | 14.69 | 14.32 | 14.67 | 201,047 | +0.18(+1.26%) |
May 20, 2015 | 14.52 | 14.55 | 14.41 | 14.49 | 177,184 | -0.03(-0.20%) |
May 19, 2015 | 14.20 | 14.52 | 14.20 | 14.52 | 277,843 | +0.30(+2.08%) |
May 18, 2015 | 14.02 | 14.22 | 13.89 | 14.22 | 143,244 | +0.22(+1.59%) |
May 15, 2015 | 14.09 | 14.09 | 13.87 | 14.00 | 137,301 | -0.10(-0.69%) |
May 14, 2015 | 14.01 | 14.10 | 13.97 | 14.10 | 140,515 | +0.18(+1.31%) |
May 13, 2015 | 13.76 | 13.93 | 13.75 | 13.92 | 119,576 | +0.12(+0.87%) |
May 12, 2015 | 13.77 | 13.86 | 13.74 | 13.80 | 92,302 | +0.02(+0.12%) |
May 11, 2015 | 13.86 | 13.87 | 13.76 | 13.78 | 81,963 | -0.05(-0.38%) |
May 08, 2015 | 13.80 | 13.87 | 13.75 | 13.83 | 79,499 | +0.13(+0.92%) |
May 07, 2015 | 13.55 | 13.73 | 13.55 | 13.71 | 55,499 | +0.11(+0.84%) |
May 06, 2015 | 13.60 | 13.60 | 13.47 | 13.59 | 73,122 | +0.03(+0.25%) |
May 05, 2015 | 13.54 | 13.61 | 13.53 | 13.56 | 86,044 | +0.02(+0.17%) |
May 04, 2015 | 13.52 | 13.59 | 13.51 | 13.53 | 46,771 | +0.03(+0.25%) |
May 01, 2015 | 13.44 | 13.52 | 13.42 | 13.50 | 78,704 | +0.10(+0.76%) |
Apr 30, 2015 | 13.45 | 13.47 | 13.32 | 13.40 | 79,727 | -0.07(-0.51%) |
Apr 29, 2015 | 13.22 | 13.47 | 13.22 | 13.47 | 88,805 | +0.23(+1.72%) |
Apr 28, 2015 | 13.20 | 13.26 | 13.15 | 13.24 | 56,598 | +0.07(+0.52%) |
Apr 27, 2015 | 13.32 | 13.36 | 13.17 | 13.17 | 107,575 | -0.10(-0.77%) |
Apr 24, 2015 | 13.32 | 13.32 | 13.23 | 13.27 | 75,321 | -0.07(-0.55%) |
Apr 23, 2015 | 13.40 | 13.41 | 13.35 | 13.35 | 60,964 | -0.04(-0.30%) |
Apr 22, 2015 | 13.25 | 13.40 | 13.24 | 13.39 | 66,340 | +0.14(+1.08%) |
Apr 21, 2015 | 13.26 | 13.26 | 13.20 | 13.24 | 55,539 | +0.05(+0.34%) |
Apr 20, 2015 | 13.28 | 13.32 | 13.20 | 13.20 | 72,091 | -0.07(-0.56%) |
Apr 17, 2015 | 13.38 | 13.38 | 13.20 | 13.27 | 50,169 | -0.16(-1.19%) |
Apr 16, 2015 | 13.32 | 13.47 | 13.32 | 13.43 | 83,507 | +0.10(+0.73%) |
Apr 15, 2015 | 13.34 | 13.38 | 13.26 | 13.34 | 105,624 | +0.05(+0.39%) |
Apr 14, 2015 | 13.30 | 13.34 | 13.24 | 13.28 | 85,560 | +0.02(+0.15%) |
Apr 13, 2015 | 13.24 | 13.36 | 13.24 | 13.26 | 50,984 | -0.01(-0.07%) |
Apr 10, 2015 | 13.33 | 13.34 | 13.26 | 13.27 | 39,289 | -0.06(-0.43%) |
Apr 09, 2015 | 13.32 | 13.36 | 13.25 | 13.33 | 50,237 | -0.02(-0.13%) |
Apr 08, 2015 | 13.35 | 13.41 | 13.33 | 13.35 | 67,383 | +0.03(+0.21%) |
Apr 07, 2015 | 13.32 | 13.38 | 13.30 | 13.32 | 50,123 | +0.00(+0.00%) |
Apr 06, 2015 | 13.31 | 13.37 | 13.23 | 13.32 | 40,678 | -0.02(-0.13%) |
Apr 02, 2015 | 13.34 | 13.34 | 13.34 | 13.34 | 60,940 | +0.03(+0.26%) |
Apr 01, 2015 | 13.35 | 13.38 | 13.21 | 13.30 | 98,519 | -0.02(-0.17%) |
Mar 31, 2015 | 13.34 | 13.36 | 13.28 | 13.32 | 80,727 | -0.04(-0.30%) |
Mar 30, 2015 | 13.20 | 13.38 | 13.20 | 13.36 | 60,539 | +0.21(+1.56%) |
Mar 27, 2015 | 13.20 | 13.20 | 13.13 | 13.16 | 67,543 | -0.05(-0.41%) |
Mar 26, 2015 | 13.15 | 13.24 | 13.04 | 13.21 | 65,869 | +0.04(+0.32%) |
Mar 25, 2015 | 13.30 | 13.30 | 13.13 | 13.17 | 140,841 | -0.07(-0.56%) |
Mar 24, 2015 | 13.22 | 13.27 | 13.17 | 13.24 | 58,830 | +0.06(+0.47%) |
Mar 23, 2015 | 13.26 | 13.30 | 13.18 | 13.18 | 76,259 | -0.10(-0.73%) |
Mar 20, 2015 | 13.35 | 13.36 | 13.26 | 13.28 | 97,667 | +0.03(+0.26%) |
Mar 19, 2015 | 13.45 | 13.47 | 13.23 | 13.24 | 76,531 | -0.29(-2.15%) |
Mar 18, 2015 | 13.28 | 13.59 | 13.24 | 13.53 | 92,839 | +0.24(+1.80%) |
Mar 17, 2015 | 13.19 | 13.30 | 13.19 | 13.30 | 72,081 | +0.10(+0.78%) |
Mar 16, 2015 | 13.30 | 13.33 | 13.19 | 13.19 | 100,855 | -0.01(-0.09%) |
Mar 13, 2015 | 13.36 | 13.36 | 13.13 | 13.20 | 103,009 | -0.14(-1.07%) |
Mar 12, 2015 | 13.19 | 13.35 | 13.19 | 13.35 | 86,979 | +0.24(+1.82%) |
Mar 11, 2015 | 13.05 | 13.11 | 13.02 | 13.11 | 94,648 | +0.09(+0.66%) |
Mar 10, 2015 | 13.05 | 13.06 | 12.95 | 13.02 | 186,230 | -0.11(-0.84%) |
Mar 09, 2015 | 13.01 | 13.13 | 13.00 | 13.13 | 95,296 | +0.19(+1.43%) |
Mar 06, 2015 | 12.87 | 13.09 | 12.87 | 12.95 | 160,659 | +0.04(+0.30%) |
Mar 05, 2015 | 12.82 | 12.91 | 12.82 | 12.91 | 53,264 | +0.10(+0.75%) |
Mar 04, 2015 | 12.90 | 12.94 | 12.79 | 12.81 | 142,228 | -0.16(-1.26%) |
Mar 03, 2015 | 12.97 | 12.99 | 12.91 | 12.98 | 97,231 | -0.01(-0.04%) |