Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.39 | 14.52 | 13.90 | 14.31 | 3,883,879 | -0.10(-0.69%) |
May 28, 2015 | 14.10 | 14.46 | 14.06 | 14.41 | 2,398,167 | +0.21(+1.48%) |
May 27, 2015 | 14.06 | 14.21 | 13.98 | 14.20 | 973,946 | +0.19(+1.36%) |
May 26, 2015 | 13.94 | 14.09 | 13.68 | 14.01 | 2,022,162 | +0.00(+0.00%) |
May 22, 2015 | 13.84 | 14.01 | 14.01 | 14.01 | 1,550,400 | -0.03(-0.21%) |
May 21, 2015 | 13.93 | 14.10 | 13.77 | 14.04 | 1,384,949 | +0.09(+0.65%) |
May 20, 2015 | 13.78 | 13.96 | 13.64 | 13.95 | 1,565,653 | +0.20(+1.45%) |
May 19, 2015 | 13.61 | 13.76 | 13.24 | 13.75 | 1,349,994 | +0.07(+0.51%) |
May 18, 2015 | 13.68 | 13.71 | 13.43 | 13.68 | 795,178 | -0.01(-0.07%) |
May 15, 2015 | 13.62 | 13.75 | 13.41 | 13.69 | 652,727 | +0.03(+0.22%) |
May 14, 2015 | 13.82 | 13.96 | 13.59 | 13.66 | 760,290 | -0.09(-0.65%) |
May 13, 2015 | 13.57 | 13.77 | 13.54 | 13.75 | 1,134,106 | +0.17(+1.25%) |
May 12, 2015 | 13.25 | 13.58 | 13.09 | 13.58 | 983,044 | +0.28(+2.11%) |
May 11, 2015 | 13.43 | 13.62 | 13.25 | 13.30 | 834,120 | -0.13(-0.97%) |
May 08, 2015 | 13.38 | 13.54 | 13.17 | 13.43 | 1,067,746 | +0.22(+1.67%) |
May 07, 2015 | 12.86 | 13.26 | 12.77 | 13.21 | 1,056,709 | +0.29(+2.24%) |
May 06, 2015 | 13.03 | 13.17 | 12.79 | 12.92 | 1,051,697 | -0.07(-0.54%) |
May 05, 2015 | 13.20 | 13.38 | 12.84 | 12.99 | 1,001,824 | -0.30(-2.26%) |
May 04, 2015 | 13.30 | 13.42 | 13.21 | 13.29 | 845,810 | +0.07(+0.53%) |
May 01, 2015 | 13.21 | 13.37 | 13.11 | 13.22 | 1,243,218 | +0.10(+0.76%) |
Apr 30, 2015 | 13.30 | 13.38 | 13.08 | 13.12 | 2,028,853 | -0.23(-1.72%) |
Apr 29, 2015 | 13.00 | 13.65 | 12.99 | 13.35 | 2,215,141 | +0.51(+3.97%) |
Apr 28, 2015 | 12.71 | 12.85 | 12.55 | 12.84 | 784,426 | +0.14(+1.10%) |
Apr 27, 2015 | 12.56 | 12.86 | 12.56 | 12.70 | 1,039,432 | +0.17(+1.36%) |
Apr 24, 2015 | 12.55 | 12.64 | 12.36 | 12.53 | 989,782 | +0.05(+0.40%) |
Apr 23, 2015 | 12.68 | 12.73 | 12.36 | 12.48 | 1,499,186 | -0.25(-1.96%) |
Apr 22, 2015 | 12.47 | 12.86 | 12.31 | 12.73 | 1,165,236 | +0.29(+2.33%) |
Apr 21, 2015 | 12.35 | 12.47 | 12.07 | 12.44 | 1,321,236 | +0.17(+1.39%) |
Apr 20, 2015 | 12.29 | 12.45 | 12.21 | 12.27 | 646,027 | -0.04(-0.32%) |
Apr 17, 2015 | 12.21 | 12.37 | 12.10 | 12.31 | 736,577 | -0.06(-0.49%) |
Apr 16, 2015 | 12.49 | 12.58 | 12.25 | 12.37 | 808,565 | -0.18(-1.43%) |
Apr 15, 2015 | 12.36 | 12.61 | 12.25 | 12.55 | 646,641 | +0.30(+2.45%) |
Apr 14, 2015 | 12.47 | 12.54 | 12.17 | 12.25 | 870,813 | -0.16(-1.29%) |
Apr 13, 2015 | 12.46 | 12.51 | 12.27 | 12.41 | 545,687 | -0.01(-0.08%) |
Apr 10, 2015 | 12.61 | 12.61 | 12.31 | 12.42 | 666,072 | -0.12(-0.96%) |
Apr 09, 2015 | 12.53 | 12.67 | 12.46 | 12.54 | 830,169 | +0.01(+0.08%) |
Apr 08, 2015 | 12.52 | 12.70 | 12.36 | 12.53 | 1,044,484 | +0.00(+0.00%) |
Apr 07, 2015 | 13.06 | 13.06 | 12.52 | 12.53 | 896,713 | -0.53(-4.06%) |
Apr 06, 2015 | 12.85 | 13.13 | 12.80 | 13.06 | 479,682 | +0.17(+1.32%) |
Apr 02, 2015 | 12.82 | 12.89 | 12.89 | 12.89 | 797,100 | +0.09(+0.70%) |
Apr 01, 2015 | 12.57 | 12.85 | 12.57 | 12.80 | 1,132,631 | +0.19(+1.51%) |
Mar 31, 2015 | 12.32 | 12.72 | 12.29 | 12.61 | 1,939,440 | +0.21(+1.69%) |
Mar 30, 2015 | 12.16 | 12.51 | 12.13 | 12.40 | 1,570,569 | +0.36(+2.99%) |
Mar 27, 2015 | 12.19 | 12.20 | 11.69 | 12.04 | 1,754,285 | -0.15(-1.23%) |
Mar 26, 2015 | 12.19 | 12.30 | 12.11 | 12.19 | 869,645 | -0.01(-0.08%) |
Mar 25, 2015 | 12.49 | 12.59 | 12.19 | 12.20 | 945,922 | -0.20(-1.61%) |
Mar 24, 2015 | 12.37 | 12.41 | 12.21 | 12.40 | 1,492,457 | +0.00(+0.00%) |
Mar 23, 2015 | 12.37 | 12.52 | 12.34 | 12.40 | 1,351,918 | +0.03(+0.24%) |
Mar 20, 2015 | 12.55 | 12.61 | 12.15 | 12.37 | 2,165,777 | -0.06(-0.48%) |
Mar 19, 2015 | 13.19 | 13.20 | 12.16 | 12.43 | 3,749,419 | -1.25(-9.14%) |
Mar 18, 2015 | 13.15 | 13.73 | 13.09 | 13.68 | 1,283,939 | +0.51(+3.87%) |
Mar 17, 2015 | 13.13 | 13.42 | 13.01 | 13.17 | 1,420,048 | -0.08(-0.60%) |
Mar 16, 2015 | 13.36 | 13.49 | 13.23 | 13.25 | 1,323,548 | +0.00(+0.00%) |
Mar 13, 2015 | 13.68 | 13.77 | 13.24 | 13.25 | 1,287,487 | -0.48(-3.50%) |
Mar 12, 2015 | 13.51 | 13.85 | 13.51 | 13.73 | 771,347 | +0.38(+2.85%) |
Mar 11, 2015 | 13.47 | 13.47 | 13.08 | 13.35 | 772,140 | -0.03(-0.22%) |
Mar 10, 2015 | 13.50 | 13.57 | 13.33 | 13.38 | 723,927 | -0.28(-2.05%) |
Mar 09, 2015 | 13.77 | 13.90 | 13.65 | 13.66 | 411,833 | -0.04(-0.29%) |
Mar 06, 2015 | 13.70 | 13.84 | 13.60 | 13.70 | 626,278 | -0.10(-0.72%) |
Mar 05, 2015 | 13.95 | 14.00 | 13.74 | 13.80 | 430,514 | -0.21(-1.50%) |
Mar 04, 2015 | 14.35 | 14.46 | 13.96 | 14.01 | 540,056 | -0.45(-3.11%) |
Mar 03, 2015 | 14.40 | 14.49 | 14.29 | 14.46 | 668,436 | +0.02(+0.14%) |