Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.40 | 14.50 | 13.80 | 14.00 | 17,380 | -0.10(-0.71%) |
Apr 29, 2015 | 14.40 | 14.60 | 14.00 | 14.10 | 23,131 | -0.30(-2.08%) |
Apr 28, 2015 | 14.70 | 14.80 | 14.30 | 14.40 | 15,714 | +0.00(+0.00%) |
Apr 27, 2015 | 15.30 | 15.50 | 14.30 | 14.40 | 31,993 | -0.80(-5.26%) |
Apr 24, 2015 | 15.40 | 15.50 | 15.20 | 15.20 | 14,375 | -0.30(-1.94%) |
Apr 23, 2015 | 15.30 | 15.60 | 15.20 | 15.50 | 20,940 | +0.10(+0.65%) |
Apr 22, 2015 | 14.50 | 15.50 | 14.50 | 15.40 | 28,333 | +0.80(+5.48%) |
Apr 21, 2015 | 14.70 | 14.70 | 14.30 | 14.60 | 25,930 | +0.20(+1.39%) |
Apr 20, 2015 | 14.40 | 14.70 | 14.30 | 14.40 | 20,615 | -0.20(-1.37%) |
Apr 17, 2015 | 14.60 | 14.60 | 14.20 | 14.60 | 19,523 | -0.20(-1.35%) |
Apr 16, 2015 | 14.60 | 14.80 | 14.30 | 14.80 | 22,803 | +0.20(+1.37%) |
Apr 15, 2015 | 14.70 | 14.70 | 14.40 | 14.60 | 12,376 | +0.10(+0.69%) |
Apr 14, 2015 | 14.70 | 14.90 | 14.30 | 14.50 | 11,820 | -0.40(-2.68%) |
Apr 13, 2015 | 14.50 | 15.00 | 14.40 | 14.90 | 19,503 | +0.40(+2.76%) |
Apr 10, 2015 | 13.90 | 14.50 | 13.90 | 14.50 | 16,265 | +0.50(+3.57%) |
Apr 09, 2015 | 14.30 | 14.30 | 13.80 | 14.00 | 20,363 | -0.30(-2.10%) |
Apr 08, 2015 | 13.60 | 14.40 | 13.51 | 14.30 | 27,050 | +0.70(+5.15%) |
Apr 07, 2015 | 13.00 | 13.60 | 13.00 | 13.60 | 18,768 | +0.50(+3.82%) |
Apr 06, 2015 | 13.00 | 13.20 | 12.90 | 13.10 | 13,338 | +0.05(+0.38%) |
Apr 02, 2015 | 13.00 | 13.05 | 13.05 | 13.05 | 4,440 | +0.15(+1.16%) |
Apr 01, 2015 | 13.40 | 13.40 | 12.90 | 12.90 | 18,803 | -0.30(-2.27%) |
Mar 31, 2015 | 13.20 | 13.35 | 13.10 | 13.20 | 9,299 | +0.00(+0.00%) |
Mar 30, 2015 | 13.10 | 13.20 | 12.90 | 13.20 | 13,218 | +0.10(+0.76%) |
Mar 27, 2015 | 13.40 | 13.40 | 12.90 | 13.10 | 18,529 | -0.30(-2.24%) |
Mar 26, 2015 | 13.10 | 13.50 | 12.80 | 13.40 | 34,495 | +0.30(+2.29%) |
Mar 25, 2015 | 13.40 | 13.60 | 13.10 | 13.10 | 23,115 | -0.40(-2.96%) |
Mar 24, 2015 | 13.30 | 13.60 | 13.30 | 13.50 | 18,460 | +0.30(+2.27%) |
Mar 23, 2015 | 13.90 | 13.90 | 13.20 | 13.20 | 26,709 | -0.80(-5.71%) |
Mar 20, 2015 | 13.40 | 14.00 | 13.20 | 14.00 | 14,932 | +0.50(+3.70%) |
Mar 19, 2015 | 13.20 | 13.80 | 13.00 | 13.50 | 56,660 | +0.40(+3.05%) |
Mar 18, 2015 | 13.90 | 14.10 | 12.70 | 13.10 | 67,519 | -0.80(-5.76%) |
Mar 17, 2015 | 14.50 | 14.70 | 13.80 | 13.90 | 64,823 | -0.80(-5.44%) |
Mar 16, 2015 | 15.10 | 15.50 | 14.40 | 14.70 | 32,708 | -0.80(-5.16%) |
Mar 13, 2015 | 14.80 | 16.00 | 14.60 | 15.50 | 36,611 | +0.60(+4.03%) |
Mar 12, 2015 | 14.60 | 15.10 | 14.60 | 14.90 | 27,651 | +0.40(+2.76%) |
Mar 11, 2015 | 14.50 | 14.80 | 14.50 | 14.50 | 12,690 | -0.20(-1.36%) |
Mar 10, 2015 | 15.00 | 15.00 | 14.60 | 14.70 | 28,826 | -0.20(-1.34%) |
Mar 09, 2015 | 15.00 | 15.10 | 14.70 | 14.90 | 7,995 | -0.10(-0.67%) |
Mar 06, 2015 | 14.80 | 15.50 | 14.80 | 15.00 | 15,141 | +0.30(+2.04%) |
Mar 05, 2015 | 14.60 | 15.60 | 14.50 | 14.70 | 23,174 | +0.10(+0.68%) |
Mar 04, 2015 | 15.50 | 15.60 | 14.50 | 14.60 | 43,486 | -1.00(-6.41%) |
Mar 03, 2015 | 16.30 | 16.40 | 15.60 | 15.60 | 22,558 | -0.80(-4.88%) |
Mar 02, 2015 | 16.70 | 17.00 | 15.90 | 16.40 | 24,353 | -0.40(-2.38%) |
Feb 27, 2015 | 16.20 | 17.00 | 16.20 | 16.80 | 31,391 | +0.60(+3.70%) |
Feb 26, 2015 | 16.90 | 17.00 | 16.20 | 16.20 | 33,674 | -0.80(-4.71%) |
Feb 25, 2015 | 17.00 | 17.20 | 16.32 | 17.00 | 45,522 | +0.10(+0.59%) |
Feb 24, 2015 | 16.00 | 17.50 | 15.80 | 16.90 | 127,838 | +0.90(+5.62%) |
Feb 23, 2015 | 16.10 | 16.20 | 15.50 | 16.00 | 51,629 | +0.20(+1.27%) |
Feb 20, 2015 | 15.30 | 16.00 | 15.30 | 15.80 | 66,687 | +0.50(+3.27%) |
Feb 19, 2015 | 14.90 | 15.80 | 14.90 | 15.30 | 21,100 | -0.10(-0.65%) |
Feb 18, 2015 | 15.80 | 15.80 | 14.95 | 15.40 | 44,894 | -0.30(-1.91%) |
Feb 17, 2015 | 15.00 | 15.90 | 14.80 | 15.70 | 107,759 | +0.70(+4.67%) |
Feb 13, 2015 | 14.70 | 15.00 | 15.00 | 15.00 | 31,600 | +0.20(+1.35%) |
Feb 12, 2015 | 14.90 | 14.90 | 14.60 | 14.80 | 22,080 | +0.10(+0.68%) |
Feb 11, 2015 | 14.70 | 14.90 | 14.60 | 14.70 | 8,664 | -0.10(-0.68%) |
Feb 10, 2015 | 14.90 | 15.00 | 14.70 | 14.80 | 17,890 | -0.10(-0.67%) |
Feb 09, 2015 | 14.70 | 14.90 | 14.70 | 14.90 | 10,559 | +0.30(+2.05%) |
Feb 06, 2015 | 14.90 | 15.00 | 14.20 | 14.60 | 16,840 | -0.10(-0.68%) |
Feb 05, 2015 | 14.40 | 14.90 | 14.40 | 14.70 | 18,748 | +0.20(+1.38%) |
Feb 04, 2015 | 14.30 | 14.80 | 14.30 | 14.50 | 25,507 | +0.00(+0.00%) |
Feb 03, 2015 | 14.50 | 14.80 | 14.20 | 14.50 | 18,298 | +0.00(+0.00%) |