Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.85 | 13.85 | 13.60 | 13.79 | 524,010 | -0.05(-0.35%) |
May 28, 2015 | 13.75 | 13.84 | 13.70 | 13.84 | 356,124 | +0.08(+0.59%) |
May 27, 2015 | 13.60 | 13.78 | 13.43 | 13.75 | 220,592 | +0.21(+1.58%) |
May 26, 2015 | 13.46 | 13.62 | 13.43 | 13.54 | 387,887 | -0.03(-0.21%) |
May 22, 2015 | 13.70 | 13.57 | 13.57 | 13.57 | 607,148 | -0.15(-1.06%) |
May 21, 2015 | 13.81 | 13.81 | 13.64 | 13.71 | 184,447 | -0.08(-0.59%) |
May 20, 2015 | 13.92 | 13.92 | 13.69 | 13.79 | 285,913 | -0.11(-0.78%) |
May 19, 2015 | 13.72 | 13.90 | 13.64 | 13.90 | 315,887 | +0.16(+1.18%) |
May 18, 2015 | 13.46 | 13.77 | 13.44 | 13.74 | 408,189 | +0.26(+1.92%) |
May 15, 2015 | 13.69 | 13.69 | 13.35 | 13.48 | 259,314 | -0.23(-1.68%) |
May 14, 2015 | 13.70 | 13.77 | 13.65 | 13.71 | 268,224 | +0.04(+0.33%) |
May 13, 2015 | 13.73 | 13.73 | 13.54 | 13.67 | 317,896 | +0.00(+0.03%) |
May 12, 2015 | 13.54 | 13.72 | 13.40 | 13.67 | 263,416 | +0.08(+0.57%) |
May 11, 2015 | 13.45 | 13.62 | 13.41 | 13.59 | 285,015 | +0.14(+1.04%) |
May 08, 2015 | 13.55 | 13.62 | 13.33 | 13.45 | 403,829 | +0.10(+0.78%) |
May 07, 2015 | 13.16 | 13.40 | 13.15 | 13.34 | 321,544 | +0.13(+0.97%) |
May 06, 2015 | 13.16 | 13.22 | 13.10 | 13.22 | 335,113 | +0.07(+0.55%) |
May 05, 2015 | 13.19 | 13.34 | 13.01 | 13.14 | 428,728 | -0.05(-0.37%) |
May 04, 2015 | 13.08 | 13.22 | 13.05 | 13.19 | 387,583 | +0.10(+0.77%) |
May 01, 2015 | 13.26 | 13.35 | 13.06 | 13.09 | 338,168 | -0.15(-1.13%) |
Apr 30, 2015 | 13.59 | 13.73 | 13.23 | 13.24 | 499,456 | -0.43(-3.15%) |
Apr 29, 2015 | 13.73 | 13.84 | 13.65 | 13.67 | 269,015 | -0.12(-0.88%) |
Apr 28, 2015 | 13.45 | 13.81 | 13.45 | 13.79 | 303,611 | +0.36(+2.70%) |
Apr 27, 2015 | 13.51 | 13.77 | 13.34 | 13.43 | 291,957 | -0.11(-0.80%) |
Apr 24, 2015 | 13.64 | 13.79 | 13.47 | 13.54 | 251,765 | -0.12(-0.91%) |
Apr 23, 2015 | 13.62 | 13.68 | 13.49 | 13.66 | 270,547 | +0.02(+0.15%) |
Apr 22, 2015 | 13.56 | 13.64 | 13.38 | 13.64 | 203,202 | +0.08(+0.56%) |
Apr 21, 2015 | 13.63 | 13.71 | 13.54 | 13.57 | 170,307 | -0.03(-0.21%) |
Apr 20, 2015 | 13.50 | 13.65 | 13.34 | 13.59 | 295,126 | +0.21(+1.59%) |
Apr 17, 2015 | 13.56 | 13.73 | 13.33 | 13.38 | 521,024 | -0.41(-2.98%) |
Apr 16, 2015 | 13.93 | 13.93 | 13.64 | 13.79 | 400,303 | -0.09(-0.64%) |
Apr 15, 2015 | 13.89 | 13.96 | 13.80 | 13.88 | 756,297 | +0.08(+0.55%) |
Apr 14, 2015 | 13.83 | 13.91 | 13.62 | 13.80 | 237,265 | -0.02(-0.15%) |
Apr 13, 2015 | 13.77 | 13.89 | 13.74 | 13.82 | 258,768 | +0.08(+0.59%) |
Apr 10, 2015 | 13.81 | 13.81 | 13.63 | 13.74 | 168,313 | +0.04(+0.26%) |
Apr 09, 2015 | 13.75 | 13.81 | 13.59 | 13.71 | 139,818 | -0.08(-0.61%) |
Apr 08, 2015 | 13.71 | 13.90 | 13.69 | 13.79 | 307,242 | +0.04(+0.26%) |
Apr 07, 2015 | 13.69 | 13.82 | 13.60 | 13.76 | 371,947 | +0.08(+0.62%) |
Apr 06, 2015 | 13.48 | 13.69 | 13.31 | 13.67 | 510,085 | +0.12(+0.89%) |
Apr 02, 2015 | 13.69 | 13.55 | 13.55 | 13.55 | 1,883,915 | -0.08(-0.56%) |
Apr 01, 2015 | 13.61 | 13.65 | 13.41 | 13.63 | 280,270 | -0.02(-0.15%) |
Mar 31, 2015 | 13.69 | 13.71 | 13.55 | 13.65 | 444,627 | -0.14(-1.05%) |
Mar 30, 2015 | 13.69 | 13.91 | 13.67 | 13.79 | 443,716 | +0.18(+1.30%) |
Mar 27, 2015 | 13.69 | 13.73 | 13.49 | 13.61 | 596,214 | -0.08(-0.59%) |
Mar 26, 2015 | 13.48 | 13.70 | 13.35 | 13.69 | 417,516 | +0.22(+1.64%) |
Mar 25, 2015 | 13.76 | 13.81 | 13.46 | 13.47 | 303,917 | -0.31(-2.28%) |
Mar 24, 2015 | 13.81 | 13.94 | 13.63 | 13.79 | 482,496 | -0.02(-0.12%) |
Mar 23, 2015 | 13.92 | 13.94 | 13.66 | 13.80 | 298,478 | -0.15(-1.07%) |
Mar 20, 2015 | 13.77 | 13.98 | 13.52 | 13.95 | 1,247,176 | +0.27(+2.00%) |
Mar 19, 2015 | 13.59 | 13.74 | 13.52 | 13.68 | 398,396 | +0.01(+0.09%) |
Mar 18, 2015 | 13.74 | 13.93 | 13.52 | 13.67 | 558,655 | -0.17(-1.19%) |
Mar 17, 2015 | 13.69 | 13.85 | 13.61 | 13.83 | 646,014 | +0.14(+1.03%) |
Mar 16, 2015 | 13.69 | 13.83 | 13.64 | 13.69 | 545,717 | +0.02(+0.15%) |
Mar 13, 2015 | 13.59 | 13.68 | 13.37 | 13.67 | 848,241 | +0.09(+0.68%) |
Mar 12, 2015 | 13.08 | 13.63 | 13.05 | 13.58 | 1,159,822 | +0.52(+4.01%) |
Mar 11, 2015 | 12.88 | 13.07 | 12.83 | 13.05 | 460,553 | +0.21(+1.63%) |
Mar 10, 2015 | 12.89 | 13.05 | 12.81 | 12.85 | 351,737 | -0.19(-1.45%) |
Mar 09, 2015 | 12.89 | 13.08 | 12.81 | 13.03 | 543,434 | +0.19(+1.44%) |
Mar 06, 2015 | 12.73 | 12.95 | 12.70 | 12.85 | 619,394 | -0.02(-0.19%) |
Mar 05, 2015 | 12.58 | 12.88 | 12.44 | 12.87 | 490,597 | +0.27(+2.17%) |
Mar 04, 2015 | 12.74 | 12.75 | 12.58 | 12.60 | 575,172 | -0.15(-1.17%) |
Mar 03, 2015 | 12.83 | 12.87 | 12.71 | 12.75 | 319,803 | -0.12(-0.97%) |