Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.57 | 13.62 | 13.51 | 13.58 | 1,342,679 | -0.04(-0.28%) |
May 28, 2015 | 13.60 | 13.65 | 13.49 | 13.62 | 891,135 | +0.03(+0.21%) |
May 27, 2015 | 13.25 | 13.59 | 13.20 | 13.59 | 1,258,275 | +0.35(+2.65%) |
May 26, 2015 | 13.20 | 13.32 | 13.04 | 13.24 | 838,406 | +0.03(+0.21%) |
May 22, 2015 | 13.14 | 13.21 | 13.21 | 13.21 | 749,194 | +0.07(+0.51%) |
May 21, 2015 | 13.01 | 13.22 | 12.97 | 13.15 | 559,376 | +0.10(+0.80%) |
May 20, 2015 | 12.85 | 13.15 | 12.82 | 13.04 | 680,176 | +0.14(+1.10%) |
May 19, 2015 | 13.15 | 13.15 | 12.88 | 12.90 | 725,434 | -0.23(-1.74%) |
May 18, 2015 | 12.99 | 13.20 | 12.86 | 13.13 | 817,663 | +0.14(+1.10%) |
May 15, 2015 | 12.88 | 13.04 | 12.77 | 12.99 | 580,974 | +0.12(+0.96%) |
May 14, 2015 | 12.92 | 12.98 | 12.77 | 12.86 | 698,487 | +0.02(+0.15%) |
May 13, 2015 | 13.13 | 13.19 | 12.82 | 12.84 | 744,884 | -0.27(-2.03%) |
May 12, 2015 | 12.96 | 13.29 | 12.82 | 13.11 | 706,839 | +0.09(+0.73%) |
May 11, 2015 | 13.09 | 13.27 | 13.03 | 13.01 | 968,235 | -0.09(-0.72%) |
May 08, 2015 | 13.25 | 13.38 | 13.05 | 13.11 | 1,001,027 | +0.03(+0.22%) |
May 07, 2015 | 12.86 | 13.11 | 12.72 | 13.08 | 1,718,233 | +0.24(+1.85%) |
May 06, 2015 | 12.85 | 12.91 | 12.67 | 12.84 | 996,355 | +0.05(+0.37%) |
May 05, 2015 | 13.00 | 13.02 | 12.73 | 12.80 | 1,223,239 | -0.23(-1.75%) |
May 04, 2015 | 12.95 | 13.14 | 12.95 | 13.02 | 1,071,637 | +0.17(+1.33%) |
May 01, 2015 | 12.78 | 13.52 | 12.57 | 12.85 | 2,589,003 | +0.32(+2.58%) |
Apr 30, 2015 | 12.45 | 12.57 | 12.28 | 12.53 | 1,880,109 | +0.06(+0.46%) |
Apr 29, 2015 | 12.39 | 12.62 | 12.23 | 12.47 | 1,573,695 | -0.09(-0.68%) |
Apr 28, 2015 | 12.45 | 12.60 | 12.32 | 12.56 | 892,662 | +0.10(+0.84%) |
Apr 27, 2015 | 12.77 | 12.80 | 12.42 | 12.45 | 825,263 | -0.22(-1.72%) |
Apr 24, 2015 | 12.79 | 12.88 | 12.65 | 12.67 | 555,400 | -0.05(-0.37%) |
Apr 23, 2015 | 12.44 | 12.84 | 12.37 | 12.72 | 752,573 | +0.22(+1.75%) |
Apr 22, 2015 | 12.38 | 12.50 | 12.26 | 12.50 | 868,176 | +0.15(+1.23%) |
Apr 21, 2015 | 12.62 | 12.67 | 12.27 | 12.35 | 1,198,044 | -0.21(-1.66%) |
Apr 20, 2015 | 12.63 | 12.73 | 12.48 | 12.56 | 743,663 | +0.06(+0.46%) |
Apr 17, 2015 | 12.65 | 12.73 | 12.44 | 12.50 | 1,109,452 | -0.28(-2.15%) |
Apr 16, 2015 | 12.82 | 12.99 | 12.67 | 12.78 | 1,034,285 | -0.07(-0.52%) |
Apr 15, 2015 | 12.89 | 13.04 | 12.68 | 12.84 | 1,473,292 | +0.02(+0.15%) |
Apr 14, 2015 | 12.89 | 12.98 | 12.73 | 12.82 | 1,727,241 | -0.13(-1.03%) |
Apr 13, 2015 | 13.07 | 13.13 | 12.88 | 12.96 | 879,210 | -0.14(-1.09%) |
Apr 10, 2015 | 13.06 | 13.16 | 13.02 | 13.10 | 781,858 | +0.08(+0.58%) |
Apr 09, 2015 | 12.99 | 13.19 | 12.94 | 13.02 | 968,711 | +0.12(+0.96%) |
Apr 08, 2015 | 13.01 | 13.16 | 12.72 | 12.90 | 3,072,130 | -0.11(-0.88%) |
Apr 07, 2015 | 13.57 | 13.64 | 13.01 | 13.01 | 1,001,301 | -0.57(-4.19%) |
Apr 06, 2015 | 13.38 | 13.59 | 13.31 | 13.58 | 723,500 | +0.15(+1.13%) |
Apr 02, 2015 | 13.17 | 13.43 | 13.43 | 13.43 | 742,242 | +0.27(+2.02%) |
Apr 01, 2015 | 13.45 | 13.45 | 13.01 | 13.17 | 1,759,859 | -0.31(-2.32%) |
Mar 31, 2015 | 13.39 | 13.69 | 13.39 | 13.48 | 1,012,878 | +0.03(+0.21%) |
Mar 30, 2015 | 13.34 | 13.52 | 13.17 | 13.45 | 1,140,568 | +0.22(+1.65%) |
Mar 27, 2015 | 13.16 | 13.26 | 13.12 | 13.23 | 689,238 | +0.10(+0.80%) |
Mar 26, 2015 | 13.01 | 13.24 | 12.97 | 13.13 | 1,095,086 | +0.09(+0.65%) |
Mar 25, 2015 | 13.67 | 13.70 | 13.02 | 13.04 | 1,249,482 | -0.58(-4.25%) |
Mar 24, 2015 | 13.67 | 13.77 | 13.53 | 13.62 | 803,091 | -0.05(-0.35%) |
Mar 23, 2015 | 13.53 | 13.92 | 13.53 | 13.67 | 1,174,527 | +0.15(+1.12%) |
Mar 20, 2015 | 13.71 | 13.93 | 13.46 | 13.52 | 1,657,604 | -0.11(-0.84%) |
Mar 19, 2015 | 13.74 | 13.94 | 13.48 | 13.63 | 1,294,145 | -0.13(-0.97%) |
Mar 18, 2015 | 13.69 | 13.80 | 13.53 | 13.76 | 1,008,805 | +0.01(+0.07%) |
Mar 17, 2015 | 13.76 | 13.94 | 13.61 | 13.76 | 1,480,867 | +0.08(+0.56%) |
Mar 16, 2015 | 13.74 | 13.74 | 13.42 | 13.68 | 1,203,378 | +0.00(+0.00%) |
Mar 13, 2015 | 13.66 | 13.77 | 13.51 | 13.68 | 1,324,675 | -0.03(-0.21%) |
Mar 12, 2015 | 13.75 | 13.78 | 13.55 | 13.71 | 1,150,283 | +0.24(+1.76%) |
Mar 11, 2015 | 13.67 | 13.76 | 13.35 | 13.47 | 914,122 | -0.19(-1.39%) |
Mar 10, 2015 | 13.55 | 13.76 | 13.42 | 13.66 | 1,914,131 | -0.10(-0.76%) |
Mar 09, 2015 | 13.64 | 14.31 | 13.59 | 13.76 | 3,958,817 | +0.55(+4.17%) |
Mar 06, 2015 | 13.17 | 13.25 | 13.10 | 13.21 | 1,292,643 | -0.04(-0.29%) |
Mar 05, 2015 | 13.30 | 13.48 | 13.16 | 13.25 | 1,066,375 | -0.04(-0.29%) |
Mar 04, 2015 | 13.49 | 13.59 | 13.14 | 13.29 | 1,539,191 | -0.30(-2.23%) |
Mar 03, 2015 | 13.33 | 13.78 | 13.23 | 13.59 | 1,606,824 | +0.21(+1.56%) |