Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.40 | 13.47 | 13.27 | 13.31 | 997,019 | -0.13(-0.96%) |
May 28, 2015 | 13.42 | 13.44 | 13.34 | 13.43 | 854,554 | -0.03(-0.23%) |
May 27, 2015 | 13.43 | 13.58 | 13.35 | 13.47 | 861,418 | +0.08(+0.60%) |
May 26, 2015 | 13.55 | 13.63 | 13.31 | 13.39 | 953,537 | -0.18(-1.34%) |
May 22, 2015 | 13.64 | 13.57 | 13.57 | 13.57 | 593,467 | -0.10(-0.75%) |
May 21, 2015 | 13.60 | 13.70 | 13.57 | 13.67 | 454,765 | +0.03(+0.20%) |
May 20, 2015 | 13.69 | 13.73 | 13.63 | 13.64 | 888,048 | -0.05(-0.39%) |
May 19, 2015 | 13.70 | 13.72 | 13.58 | 13.70 | 511,124 | +0.04(+0.26%) |
May 18, 2015 | 13.56 | 13.69 | 13.45 | 13.66 | 1,336,340 | +0.04(+0.33%) |
May 15, 2015 | 13.49 | 13.66 | 13.45 | 13.62 | 907,924 | +0.15(+1.09%) |
May 14, 2015 | 13.47 | 13.53 | 13.36 | 13.47 | 1,125,365 | +0.03(+0.23%) |
May 13, 2015 | 13.53 | 13.56 | 13.42 | 13.44 | 1,681,849 | -0.07(-0.53%) |
May 12, 2015 | 13.81 | 13.83 | 13.44 | 13.51 | 1,584,099 | -0.36(-2.60%) |
May 11, 2015 | 13.41 | 13.97 | 13.37 | 13.87 | 2,416,117 | +0.44(+3.28%) |
May 08, 2015 | 13.37 | 13.45 | 13.31 | 13.43 | 528,132 | +0.16(+1.21%) |
May 07, 2015 | 13.30 | 13.31 | 13.20 | 13.27 | 1,947,199 | +0.00(+0.00%) |
May 06, 2015 | 13.54 | 13.55 | 13.15 | 13.27 | 4,380,926 | -0.90(-6.34%) |
May 05, 2015 | 14.35 | 14.39 | 14.07 | 14.17 | 1,734,680 | -0.13(-0.93%) |
May 04, 2015 | 14.15 | 14.31 | 14.10 | 14.30 | 960,908 | +0.13(+0.91%) |
May 01, 2015 | 13.96 | 14.18 | 13.95 | 14.17 | 1,397,803 | +0.32(+2.28%) |
Apr 30, 2015 | 13.87 | 14.01 | 13.82 | 13.86 | 2,062,851 | -0.08(-0.57%) |
Apr 29, 2015 | 14.06 | 14.13 | 13.93 | 13.94 | 1,839,763 | -0.18(-1.26%) |
Apr 28, 2015 | 13.73 | 14.13 | 13.71 | 14.12 | 1,697,605 | +0.35(+2.52%) |
Apr 27, 2015 | 13.75 | 14.01 | 13.75 | 13.77 | 1,983,911 | +0.04(+0.26%) |
Apr 24, 2015 | 13.74 | 13.84 | 13.64 | 13.73 | 521,354 | -0.03(-0.19%) |
Apr 23, 2015 | 13.72 | 13.80 | 13.61 | 13.76 | 1,149,537 | +0.04(+0.32%) |
Apr 22, 2015 | 13.65 | 13.80 | 13.58 | 13.72 | 3,136,301 | +0.05(+0.39%) |
Apr 21, 2015 | 13.85 | 13.89 | 13.66 | 13.66 | 785,884 | -0.12(-0.84%) |
Apr 20, 2015 | 13.85 | 13.89 | 13.76 | 13.78 | 1,010,380 | -0.01(-0.06%) |
Apr 17, 2015 | 13.91 | 13.91 | 13.71 | 13.79 | 1,269,446 | -0.19(-1.34%) |
Apr 16, 2015 | 14.07 | 14.07 | 13.86 | 13.97 | 1,559,573 | -0.12(-0.88%) |
Apr 15, 2015 | 14.14 | 14.20 | 14.07 | 14.10 | 712,672 | -0.01(-0.06%) |
Apr 14, 2015 | 14.21 | 14.27 | 14.10 | 14.11 | 987,530 | -0.08(-0.56%) |
Apr 13, 2015 | 14.02 | 14.20 | 14.02 | 14.19 | 677,937 | +0.19(+1.33%) |
Apr 10, 2015 | 14.01 | 14.08 | 13.96 | 14.00 | 507,323 | +0.01(+0.06%) |
Apr 09, 2015 | 14.11 | 14.20 | 13.96 | 13.99 | 829,362 | -0.15(-1.07%) |
Apr 08, 2015 | 14.24 | 14.39 | 14.09 | 14.14 | 1,336,545 | -0.05(-0.38%) |
Apr 07, 2015 | 14.29 | 14.38 | 14.20 | 14.20 | 365,433 | -0.12(-0.87%) |
Apr 06, 2015 | 14.18 | 14.42 | 14.12 | 14.32 | 317,289 | +0.09(+0.66%) |
Apr 02, 2015 | 14.20 | 14.23 | 14.23 | 14.23 | 669,757 | +0.05(+0.34%) |
Apr 01, 2015 | 14.12 | 14.21 | 14.01 | 14.18 | 1,757,982 | +0.05(+0.38%) |
Mar 31, 2015 | 14.18 | 14.28 | 14.07 | 14.12 | 1,070,424 | -0.15(-1.06%) |
Mar 30, 2015 | 14.29 | 14.45 | 14.25 | 14.28 | 527,241 | +0.08(+0.56%) |
Mar 27, 2015 | 14.20 | 14.32 | 14.17 | 14.20 | 721,175 | -0.06(-0.44%) |
Mar 26, 2015 | 14.36 | 14.40 | 14.20 | 14.26 | 1,098,141 | -0.20(-1.35%) |
Mar 25, 2015 | 14.72 | 14.77 | 14.45 | 14.45 | 1,465,296 | -0.28(-1.93%) |
Mar 24, 2015 | 14.75 | 14.82 | 14.65 | 14.74 | 1,433,039 | -0.04(-0.30%) |
Mar 23, 2015 | 14.76 | 14.85 | 14.74 | 14.78 | 1,173,478 | +0.06(+0.42%) |
Mar 20, 2015 | 14.65 | 14.84 | 14.65 | 14.72 | 677,472 | +0.12(+0.85%) |
Mar 19, 2015 | 14.70 | 14.70 | 14.45 | 14.60 | 1,208,344 | -0.17(-1.15%) |
Mar 18, 2015 | 14.58 | 14.83 | 14.50 | 14.77 | 1,036,192 | +0.12(+0.79%) |
Mar 17, 2015 | 14.68 | 14.68 | 14.53 | 14.65 | 761,610 | -0.11(-0.72%) |
Mar 16, 2015 | 14.68 | 14.78 | 14.59 | 14.76 | 864,479 | +0.17(+1.16%) |
Mar 13, 2015 | 14.63 | 14.65 | 14.36 | 14.59 | 1,654,804 | -0.04(-0.30%) |
Mar 12, 2015 | 14.37 | 14.66 | 14.37 | 14.63 | 603,959 | +0.34(+2.37%) |
Mar 11, 2015 | 14.25 | 14.35 | 14.13 | 14.29 | 1,116,044 | +0.12(+0.82%) |
Mar 10, 2015 | 14.43 | 14.51 | 14.15 | 14.18 | 2,103,520 | -0.32(-2.21%) |
Mar 09, 2015 | 14.64 | 14.74 | 14.45 | 14.50 | 849,592 | -0.11(-0.73%) |
Mar 06, 2015 | 14.80 | 14.93 | 14.54 | 14.61 | 792,667 | -0.21(-1.44%) |
Mar 05, 2015 | 14.84 | 14.91 | 14.77 | 14.82 | 1,361,458 | +0.03(+0.18%) |
Mar 04, 2015 | 14.85 | 14.88 | 14.65 | 14.79 | 1,335,559 | -0.09(-0.60%) |
Mar 03, 2015 | 15.14 | 15.14 | 14.85 | 14.88 | 801,183 | -0.25(-1.65%) |