Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.45 | 13.45 | 13.28 | 13.35 | 34,010 | -0.10(-0.74%) |
May 28, 2015 | 13.45 | 13.48 | 13.30 | 13.45 | 26,001 | -0.05(-0.40%) |
May 27, 2015 | 13.21 | 13.52 | 13.21 | 13.50 | 10,291 | +0.20(+1.54%) |
May 26, 2015 | 13.31 | 13.33 | 13.23 | 13.30 | 12,486 | -0.43(-3.13%) |
May 22, 2015 | 13.73 | 13.73 | 13.73 | 0 | -0.24(-1.72%) | |
May 21, 2015 | 13.94 | 13.97 | 13.91 | 13.97 | 36,441 | -0.07(-0.53%) |
May 20, 2015 | 13.99 | 14.10 | 13.96 | 14.04 | 9,033 | +0.02(+0.11%) |
May 19, 2015 | 14.04 | 14.15 | 14.03 | 14.03 | 7,736 | -0.11(-0.78%) |
May 18, 2015 | 14.15 | 14.19 | 14.10 | 14.14 | 39,184 | -0.33(-2.28%) |
May 15, 2015 | 14.34 | 14.47 | 14.29 | 14.47 | 21,608 | -0.06(-0.41%) |
May 14, 2015 | 14.53 | 14.53 | 14.45 | 14.53 | 17,137 | +0.25(+1.75%) |
May 13, 2015 | 14.30 | 14.41 | 14.24 | 14.28 | 20,139 | +0.39(+2.81%) |
May 12, 2015 | 13.90 | 13.94 | 13.88 | 13.89 | 6,555 | +0.06(+0.43%) |
May 11, 2015 | 13.84 | 13.90 | 13.78 | 13.83 | 48,234 | -0.06(-0.43%) |
May 08, 2015 | 13.82 | 13.89 | 13.82 | 13.89 | 22,753 | +0.10(+0.73%) |
May 07, 2015 | 13.71 | 13.85 | 13.66 | 13.79 | 20,028 | +0.35(+2.58%) |
May 06, 2015 | 13.37 | 13.56 | 13.37 | 13.44 | 10,151 | +0.26(+2.00%) |
May 05, 2015 | 13.34 | 13.40 | 13.15 | 13.18 | 21,737 | -0.41(-3.02%) |
May 04, 2015 | 13.58 | 13.66 | 13.58 | 13.59 | 17,137 | -0.06(-0.44%) |
May 01, 2015 | 13.73 | 13.73 | 13.64 | 13.65 | 5,070 | +0.05(+0.37%) |
Apr 30, 2015 | 13.62 | 13.64 | 13.44 | 13.60 | 8,819 | +0.21(+1.57%) |
Apr 29, 2015 | 13.51 | 13.59 | 13.33 | 13.39 | 22,622 | -0.01(-0.09%) |
Apr 28, 2015 | 13.37 | 13.42 | 13.30 | 13.40 | 18,601 | -0.15(-1.09%) |
Apr 27, 2015 | 13.98 | 14.04 | 13.40 | 13.55 | 30,955 | -0.41(-2.94%) |
Apr 24, 2015 | 13.87 | 13.96 | 13.83 | 13.96 | 6,590 | +0.16(+1.16%) |
Apr 23, 2015 | 13.60 | 13.81 | 13.60 | 13.80 | 3,867 | +0.15(+1.10%) |
Apr 22, 2015 | 13.55 | 13.65 | 13.49 | 13.65 | 122,495 | +0.32(+2.40%) |
Apr 21, 2015 | 13.43 | 13.43 | 13.30 | 13.33 | 9,573 | -0.15(-1.11%) |
Apr 20, 2015 | 13.43 | 13.57 | 13.43 | 13.48 | 26,056 | +0.18(+1.35%) |
Apr 17, 2015 | 13.23 | 13.31 | 13.17 | 13.30 | 20,446 | -0.28(-2.06%) |
Apr 16, 2015 | 13.68 | 13.68 | 13.42 | 13.58 | 82,312 | -0.36(-2.58%) |
Apr 15, 2015 | 13.95 | 13.99 | 13.82 | 13.94 | 23,230 | +0.03(+0.22%) |
Apr 14, 2015 | 14.02 | 14.02 | 13.80 | 13.91 | 25,560 | -0.08(-0.57%) |
Apr 13, 2015 | 14.06 | 14.06 | 13.95 | 13.99 | 7,335 | +0.02(+0.14%) |
Apr 10, 2015 | 14.05 | 14.05 | 13.95 | 13.97 | 43,640 | -0.14(-0.99%) |
Apr 09, 2015 | 14.23 | 14.23 | 14.07 | 14.11 | 25,734 | -0.30(-2.08%) |
Apr 08, 2015 | 14.37 | 14.42 | 14.28 | 14.41 | 60,333 | +0.09(+0.63%) |
Apr 07, 2015 | 14.39 | 14.43 | 14.31 | 14.32 | 22,620 | -0.22(-1.54%) |
Apr 06, 2015 | 14.39 | 14.54 | 14.32 | 14.54 | 40,577 | +0.27(+1.89%) |
Apr 02, 2015 | 14.28 | 14.28 | 14.28 | 0 | +0.22(+1.57%) | |
Apr 01, 2015 | 13.93 | 14.11 | 13.93 | 14.05 | 5,367 | +0.27(+1.92%) |
Mar 31, 2015 | 13.88 | 13.90 | 13.74 | 13.79 | 41,384 | -0.33(-2.34%) |
Mar 30, 2015 | 14.06 | 14.13 | 14.06 | 14.12 | 9,058 | +0.10(+0.71%) |
Mar 27, 2015 | 13.98 | 14.02 | 13.86 | 14.02 | 8,964 | +0.09(+0.67%) |
Mar 26, 2015 | 13.91 | 13.98 | 13.82 | 13.93 | 23,613 | -0.21(-1.51%) |
Mar 25, 2015 | 14.27 | 14.27 | 14.07 | 14.14 | 14,443 | +0.00(+0.00%) |
Mar 24, 2015 | 14.02 | 14.26 | 14.00 | 14.14 | 42,236 | +0.30(+2.16%) |
Mar 23, 2015 | 13.80 | 13.87 | 13.77 | 13.84 | 14,928 | +0.23(+1.70%) |
Mar 20, 2015 | 13.55 | 13.68 | 13.54 | 13.61 | 27,742 | +0.31(+2.33%) |
Mar 19, 2015 | 13.26 | 13.34 | 13.20 | 13.30 | 33,389 | +0.15(+1.14%) |
Mar 18, 2015 | 13.06 | 13.35 | 13.02 | 13.15 | 155,597 | -0.19(-1.42%) |
Mar 17, 2015 | 13.21 | 13.34 | 13.21 | 13.34 | 15,989 | -0.15(-1.11%) |
Mar 16, 2015 | 13.49 | 13.61 | 13.46 | 13.49 | 36,535 | +0.23(+1.73%) |
Mar 13, 2015 | 13.14 | 13.26 | 13.06 | 13.26 | 22,556 | +0.48(+3.76%) |
Mar 12, 2015 | 12.71 | 12.82 | 12.35 | 12.78 | 57,069 | +0.13(+1.03%) |
Mar 11, 2015 | 12.56 | 12.69 | 12.55 | 12.65 | 30,683 | -0.00(-0.00%) |
Mar 10, 2015 | 12.64 | 12.67 | 12.55 | 12.65 | 18,635 | -0.20(-1.57%) |
Mar 09, 2015 | 12.96 | 12.96 | 12.82 | 12.85 | 38,473 | +0.03(+0.25%) |
Mar 06, 2015 | 12.94 | 12.94 | 12.76 | 12.82 | 11,538 | -0.17(-1.31%) |
Mar 05, 2015 | 12.98 | 13.04 | 12.94 | 12.99 | 26,073 | -0.04(-0.31%) |
Mar 04, 2015 | 13.04 | 12.90 | 13.03 | 54,765 | -0.18(-1.36%) | |
Mar 03, 2015 | 13.31 | 13.18 | 13.21 | 14,993 | -0.19(-1.42%) |