Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.53 | 13.61 | 13.35 | 13.43 | 744,041 | -0.08(-0.57%) |
May 28, 2015 | 13.45 | 13.51 | 13.39 | 13.51 | 318,402 | +0.04(+0.29%) |
May 27, 2015 | 13.15 | 13.49 | 13.11 | 13.47 | 464,293 | +0.34(+2.57%) |
May 26, 2015 | 13.16 | 13.24 | 13.06 | 13.13 | 438,923 | -0.12(-0.87%) |
May 22, 2015 | 13.29 | 13.25 | 13.25 | 13.25 | 286,656 | -0.09(-0.65%) |
May 21, 2015 | 13.28 | 13.37 | 13.19 | 13.34 | 284,439 | +0.08(+0.58%) |
May 20, 2015 | 13.24 | 13.34 | 13.08 | 13.26 | 329,356 | +0.07(+0.51%) |
May 19, 2015 | 13.17 | 13.25 | 13.08 | 13.19 | 304,463 | +0.02(+0.15%) |
May 18, 2015 | 13.12 | 13.24 | 12.97 | 13.17 | 370,677 | +0.03(+0.22%) |
May 15, 2015 | 13.28 | 13.49 | 13.10 | 13.14 | 380,027 | -0.13(-1.02%) |
May 14, 2015 | 13.24 | 13.41 | 13.24 | 13.28 | 462,821 | +0.13(+0.95%) |
May 13, 2015 | 13.10 | 13.21 | 12.94 | 13.15 | 451,323 | +0.09(+0.66%) |
May 12, 2015 | 12.85 | 13.09 | 12.77 | 13.07 | 526,971 | +0.19(+1.50%) |
May 11, 2015 | 12.85 | 12.99 | 12.85 | 12.87 | 336,964 | +0.00(+0.00%) |
May 08, 2015 | 13.10 | 13.10 | 12.81 | 12.87 | 484,430 | -0.05(-0.37%) |
May 07, 2015 | 12.78 | 12.95 | 12.57 | 12.92 | 451,424 | +0.17(+1.36%) |
May 06, 2015 | 12.87 | 12.89 | 12.60 | 12.75 | 599,234 | -0.07(-0.53%) |
May 05, 2015 | 12.80 | 12.83 | 12.68 | 12.81 | 1,038,818 | +0.00(+0.00%) |
May 04, 2015 | 12.91 | 12.94 | 12.77 | 12.81 | 615,311 | -0.12(-0.89%) |
May 01, 2015 | 12.85 | 12.96 | 12.58 | 12.93 | 1,001,080 | +0.10(+0.75%) |
Apr 30, 2015 | 12.92 | 12.93 | 12.55 | 12.83 | 1,336,664 | -0.18(-1.41%) |
Apr 29, 2015 | 13.20 | 13.44 | 12.71 | 13.02 | 1,975,466 | -0.52(-3.85%) |
Apr 28, 2015 | 13.38 | 13.69 | 13.23 | 13.54 | 1,667,987 | +0.55(+4.23%) |
Apr 27, 2015 | 13.12 | 13.33 | 12.93 | 12.99 | 711,354 | -0.14(-1.07%) |
Apr 24, 2015 | 13.21 | 13.34 | 13.07 | 13.13 | 730,513 | -0.12(-0.91%) |
Apr 23, 2015 | 13.26 | 13.33 | 13.19 | 13.25 | 348,156 | -0.10(-0.72%) |
Apr 22, 2015 | 13.31 | 13.43 | 13.17 | 13.34 | 472,576 | +0.05(+0.36%) |
Apr 21, 2015 | 13.51 | 13.53 | 13.27 | 13.30 | 660,431 | -0.15(-1.15%) |
Apr 20, 2015 | 13.18 | 13.47 | 13.14 | 13.45 | 472,383 | +0.32(+2.42%) |
Apr 17, 2015 | 13.23 | 13.45 | 12.97 | 13.13 | 663,890 | -0.20(-1.52%) |
Apr 16, 2015 | 13.60 | 13.64 | 13.29 | 13.34 | 542,713 | -0.32(-2.33%) |
Apr 15, 2015 | 13.41 | 13.66 | 13.20 | 13.65 | 519,932 | +0.29(+2.16%) |
Apr 14, 2015 | 13.35 | 13.55 | 13.20 | 13.36 | 389,256 | -0.03(-0.22%) |
Apr 13, 2015 | 13.50 | 13.54 | 13.33 | 13.39 | 719,698 | -0.14(-1.07%) |
Apr 10, 2015 | 13.62 | 13.64 | 13.48 | 13.54 | 522,462 | -0.02(-0.14%) |
Apr 09, 2015 | 13.60 | 13.76 | 13.42 | 13.56 | 569,504 | -0.07(-0.50%) |
Apr 08, 2015 | 13.61 | 13.77 | 13.56 | 13.62 | 872,783 | -0.01(-0.11%) |
Apr 07, 2015 | 13.61 | 13.72 | 13.55 | 13.64 | 764,727 | -0.03(-0.25%) |
Apr 06, 2015 | 13.51 | 13.69 | 13.40 | 13.67 | 695,025 | +0.13(+1.00%) |
Apr 02, 2015 | 13.28 | 13.54 | 13.54 | 13.54 | 1,725,746 | +0.34(+2.56%) |
Apr 01, 2015 | 13.20 | 13.20 | 12.86 | 13.20 | 844,982 | +0.00(+0.00%) |
Mar 31, 2015 | 13.14 | 13.25 | 12.99 | 13.20 | 708,985 | +0.01(+0.07%) |
Mar 30, 2015 | 13.16 | 13.25 | 12.99 | 13.19 | 753,507 | +0.12(+0.88%) |
Mar 27, 2015 | 12.91 | 13.14 | 12.74 | 13.07 | 830,932 | +0.17(+1.34%) |
Mar 26, 2015 | 12.76 | 13.01 | 12.63 | 12.90 | 1,485,541 | -0.02(-0.15%) |
Mar 25, 2015 | 13.39 | 13.39 | 12.81 | 12.92 | 960,216 | -0.43(-3.25%) |
Mar 24, 2015 | 13.34 | 13.39 | 13.23 | 13.35 | 833,415 | -0.01(-0.07%) |
Mar 23, 2015 | 13.03 | 13.40 | 13.03 | 13.36 | 757,814 | +0.26(+1.99%) |
Mar 20, 2015 | 13.07 | 13.18 | 13.02 | 13.10 | 808,595 | +0.13(+1.04%) |
Mar 19, 2015 | 12.82 | 13.01 | 12.69 | 12.97 | 328,552 | +0.13(+1.05%) |
Mar 18, 2015 | 12.77 | 12.88 | 12.55 | 12.83 | 465,248 | +0.09(+0.68%) |
Mar 17, 2015 | 12.79 | 12.85 | 12.60 | 12.75 | 482,753 | -0.11(-0.83%) |
Mar 16, 2015 | 12.82 | 12.96 | 12.63 | 12.85 | 516,029 | +0.14(+1.14%) |
Mar 13, 2015 | 12.51 | 12.74 | 12.29 | 12.71 | 635,192 | +0.15(+1.23%) |
Mar 12, 2015 | 12.71 | 12.85 | 12.38 | 12.55 | 1,443,193 | -0.13(-0.99%) |
Mar 11, 2015 | 12.63 | 12.74 | 12.52 | 12.68 | 1,015,494 | +0.03(+0.23%) |
Mar 10, 2015 | 12.75 | 12.89 | 12.61 | 12.65 | 471,024 | -0.26(-2.02%) |
Mar 09, 2015 | 12.77 | 13.00 | 12.74 | 12.91 | 638,615 | +0.21(+1.67%) |
Mar 06, 2015 | 12.80 | 13.08 | 12.68 | 12.70 | 608,948 | -0.23(-1.79%) |
Mar 05, 2015 | 12.89 | 13.00 | 12.76 | 12.93 | 405,873 | +0.11(+0.83%) |
Mar 04, 2015 | 12.99 | 13.07 | 12.80 | 12.82 | 473,691 | -0.24(-1.85%) |
Mar 03, 2015 | 13.16 | 13.30 | 13.00 | 13.07 | 1,058,051 | -0.18(-1.38%) |