Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.20 | 14.20 | 14.02 | 14.06 | 4,563 | -0.24(-1.68%) |
May 28, 2015 | 14.23 | 14.32 | 14.23 | 14.30 | 2,579 | +0.12(+0.85%) |
May 27, 2015 | 14.17 | 14.20 | 14.16 | 14.18 | 2,587 | +0.32(+2.35%) |
May 26, 2015 | 14.09 | 14.09 | 13.82 | 13.86 | 5,741 | -0.24(-1.74%) |
May 22, 2015 | 14.10 | 14.10 | 14.10 | 0 | -0.21(-1.47%) | |
May 21, 2015 | 14.27 | 14.31 | 14.24 | 14.31 | 6,221 | +0.04(+0.28%) |
May 20, 2015 | 14.21 | 14.28 | 14.15 | 14.27 | 6,425 | +0.07(+0.49%) |
May 19, 2015 | 14.31 | 14.32 | 14.20 | 14.20 | 3,500 | +0.00(+0.00%) |
May 18, 2015 | 14.16 | 14.23 | 14.14 | 14.20 | 2,013 | -0.19(-1.32%) |
May 15, 2015 | 14.25 | 14.39 | 14.25 | 14.39 | 2,552 | +0.09(+0.63%) |
May 14, 2015 | 14.17 | 14.30 | 14.17 | 14.30 | 4,910 | +0.22(+1.56%) |
May 13, 2015 | 14.10 | 14.11 | 14.01 | 14.08 | 7,287 | +0.12(+0.86%) |
May 12, 2015 | 13.97 | 13.97 | 13.89 | 13.96 | 5,637 | -0.25(-1.76%) |
May 11, 2015 | 14.21 | 14.24 | 13.91 | 14.21 | 2,569 | +0.06(+0.42%) |
May 08, 2015 | 14.16 | 14.16 | 14.08 | 14.15 | 4,688 | +0.19(+1.36%) |
May 07, 2015 | 13.99 | 13.99 | 13.95 | 13.96 | 7,488 | -0.03(-0.21%) |
May 06, 2015 | 14.14 | 14.14 | 13.95 | 13.99 | 2,768 | -0.36(-2.51%) |
May 05, 2015 | 14.49 | 14.52 | 14.35 | 14.35 | 10,080 | -0.11(-0.76%) |
May 04, 2015 | 14.46 | 14.46 | 14.40 | 14.46 | 12,489 | +0.28(+1.97%) |
May 01, 2015 | 14.22 | 14.22 | 14.14 | 14.18 | 39,250 | +0.04(+0.28%) |
Apr 30, 2015 | 14.16 | 14.16 | 14.06 | 14.14 | 2,237 | +0.13(+0.93%) |
Apr 29, 2015 | 14.00 | 14.10 | 13.97 | 14.01 | 4,165 | +0.30(+2.19%) |
Apr 28, 2015 | 13.62 | 13.71 | 13.62 | 13.71 | 2,069 | +0.24(+1.78%) |
Apr 27, 2015 | 13.56 | 13.56 | 13.47 | 13.47 | 3,446 | -0.07(-0.52%) |
Apr 24, 2015 | 13.54 | 13.54 | 13.49 | 13.54 | 2,433 | +0.04(+0.30%) |
Apr 23, 2015 | 13.29 | 13.56 | 13.29 | 13.50 | 1,885 | +0.30(+2.27%) |
Apr 22, 2015 | 13.24 | 13.24 | 13.20 | 13.20 | 3,913 | -0.28(-2.08%) |
Apr 21, 2015 | 13.49 | 13.50 | 13.43 | 13.48 | 4,463 | +0.37(+2.78%) |
Apr 20, 2015 | 13.14 | 13.16 | 13.12 | 13.12 | 2,263 | -0.00(-0.04%) |
Apr 17, 2015 | 13.10 | 13.14 | 13.07 | 13.12 | 7,879 | -0.18(-1.35%) |
Apr 16, 2015 | 13.21 | 13.31 | 13.21 | 13.30 | 2,168 | +0.19(+1.45%) |
Apr 15, 2015 | 12.99 | 13.11 | 12.98 | 13.11 | 2,802 | +0.10(+0.77%) |
Apr 14, 2015 | 12.96 | 13.02 | 12.96 | 13.01 | 39,395 | +0.07(+0.54%) |
Apr 13, 2015 | 12.99 | 13.09 | 12.94 | 12.94 | 2,659 | -0.15(-1.15%) |
Apr 10, 2015 | 12.93 | 13.09 | 12.93 | 13.09 | 5,368 | +0.13(+1.00%) |
Apr 09, 2015 | 12.92 | 12.96 | 12.92 | 12.96 | 902 | +0.06(+0.47%) |
Apr 08, 2015 | 12.89 | 13.00 | 12.89 | 12.90 | 1,524 | +0.02(+0.16%) |
Apr 07, 2015 | 13.01 | 13.01 | 12.86 | 12.88 | 10,504 | +0.04(+0.31%) |
Apr 06, 2015 | 12.84 | 12.92 | 12.76 | 12.84 | 2,818 | +0.09(+0.71%) |
Apr 02, 2015 | 12.75 | 12.75 | 12.75 | 0 | +0.20(+1.55%) | |
Apr 01, 2015 | 12.58 | 12.59 | 12.55 | 12.55 | 5,233 | +0.15(+1.25%) |
Mar 31, 2015 | 12.47 | 12.47 | 12.40 | 12.40 | 4,309 | -0.30(-2.36%) |
Mar 30, 2015 | 12.65 | 12.70 | 12.64 | 12.70 | 4,263 | +0.18(+1.48%) |
Mar 27, 2015 | 12.52 | 12.53 | 12.49 | 12.52 | 3,575 | -0.13(-1.07%) |
Mar 26, 2015 | 12.60 | 12.66 | 12.55 | 12.65 | 3,663 | -0.13(-1.02%) |
Mar 25, 2015 | 12.95 | 12.95 | 12.72 | 12.78 | 3,619 | -0.19(-1.46%) |
Mar 24, 2015 | 13.02 | 13.07 | 12.97 | 12.97 | 4,300 | -0.03(-0.23%) |
Mar 23, 2015 | 12.95 | 13.04 | 12.94 | 13.00 | 3,877 | +0.03(+0.23%) |
Mar 20, 2015 | 12.79 | 13.01 | 12.79 | 12.97 | 9,900 | +0.39(+3.10%) |
Mar 19, 2015 | 12.46 | 12.58 | 12.46 | 12.58 | 3,279 | -0.11(-0.88%) |
Mar 18, 2015 | 12.41 | 12.76 | 12.41 | 12.69 | 12,637 | +0.16(+1.29%) |
Mar 17, 2015 | 12.46 | 12.54 | 12.44 | 12.53 | 6,083 | -0.12(-0.95%) |
Mar 16, 2015 | 12.63 | 12.68 | 12.61 | 12.65 | 2,856 | +0.19(+1.52%) |
Mar 13, 2015 | 12.33 | 12.46 | 12.33 | 12.46 | 3,078 | -0.01(-0.12%) |
Mar 12, 2015 | 12.40 | 12.48 | 12.38 | 12.47 | 8,624 | +0.04(+0.28%) |
Mar 11, 2015 | 12.46 | 12.51 | 12.41 | 12.44 | 3,144 | +0.08(+0.65%) |
Mar 10, 2015 | 12.40 | 12.42 | 12.33 | 12.36 | 3,618 | -0.23(-1.83%) |
Mar 09, 2015 | 12.52 | 12.61 | 12.52 | 12.59 | 3,077 | +0.18(+1.45%) |
Mar 06, 2015 | 12.52 | 12.52 | 12.37 | 12.41 | 8,524 | -0.25(-2.01%) |
Mar 05, 2015 | 12.73 | 12.79 | 12.64 | 12.66 | 5,124 | +0.50(+4.15%) |
Mar 04, 2015 | 12.18 | 12.19 | 12.16 | 12.16 | 1,905 | -0.03(-0.25%) |
Mar 03, 2015 | 12.31 | 12.16 | 12.19 | 8,440 | -0.12(-0.97%) |