Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.08 | 13.27 | 13.00 | 13.19 | 128,400 | +0.05(+0.41%) |
May 28, 2015 | 13.11 | 13.17 | 12.93 | 13.13 | 266,894 | -0.04(-0.31%) |
May 27, 2015 | 13.08 | 13.28 | 12.95 | 13.17 | 118,801 | +0.09(+0.68%) |
May 26, 2015 | 13.19 | 13.19 | 12.99 | 13.09 | 119,327 | -0.15(-1.13%) |
May 22, 2015 | 13.26 | 13.23 | 13.23 | 13.23 | 177,526 | -0.05(-0.36%) |
May 21, 2015 | 13.28 | 13.37 | 13.25 | 13.28 | 151,805 | -0.01(-0.05%) |
May 20, 2015 | 13.44 | 13.44 | 13.28 | 13.29 | 87,754 | -0.07(-0.56%) |
May 19, 2015 | 13.39 | 13.51 | 13.34 | 13.36 | 64,564 | +0.00(+0.00%) |
May 18, 2015 | 13.14 | 13.49 | 13.14 | 13.36 | 97,814 | +0.16(+1.18%) |
May 15, 2015 | 13.24 | 13.24 | 13.10 | 13.21 | 71,502 | -0.06(-0.46%) |
May 14, 2015 | 13.30 | 13.33 | 13.21 | 13.27 | 92,899 | +0.03(+0.21%) |
May 13, 2015 | 13.26 | 13.32 | 13.21 | 13.24 | 96,331 | -0.03(-0.20%) |
May 12, 2015 | 13.19 | 13.31 | 13.02 | 13.27 | 103,192 | +0.03(+0.26%) |
May 11, 2015 | 13.25 | 13.34 | 13.20 | 13.23 | 105,657 | +0.08(+0.62%) |
May 08, 2015 | 13.18 | 13.20 | 13.00 | 13.15 | 68,011 | +0.12(+0.94%) |
May 07, 2015 | 13.20 | 13.27 | 12.98 | 13.03 | 106,669 | -0.21(-1.59%) |
May 06, 2015 | 13.07 | 13.27 | 12.91 | 13.24 | 109,653 | +0.18(+1.41%) |
May 05, 2015 | 13.15 | 13.26 | 12.94 | 13.06 | 140,089 | -0.16(-1.24%) |
May 04, 2015 | 13.05 | 13.27 | 13.00 | 13.22 | 147,017 | +0.13(+0.99%) |
May 01, 2015 | 13.06 | 13.13 | 12.77 | 13.09 | 126,234 | +0.05(+0.42%) |
Apr 30, 2015 | 13.26 | 13.32 | 12.95 | 13.04 | 158,318 | -0.35(-2.59%) |
Apr 29, 2015 | 13.55 | 13.69 | 13.38 | 13.38 | 104,045 | -0.35(-2.58%) |
Apr 28, 2015 | 13.51 | 13.81 | 13.43 | 13.74 | 60,642 | +0.28(+2.07%) |
Apr 27, 2015 | 13.60 | 13.66 | 13.15 | 13.46 | 60,567 | -0.09(-0.65%) |
Apr 24, 2015 | 13.61 | 13.70 | 13.48 | 13.55 | 58,851 | -0.07(-0.50%) |
Apr 23, 2015 | 13.61 | 13.71 | 13.51 | 13.62 | 70,165 | -0.05(-0.35%) |
Apr 22, 2015 | 13.71 | 13.78 | 13.50 | 13.66 | 104,309 | -0.09(-0.64%) |
Apr 21, 2015 | 13.90 | 13.97 | 13.70 | 13.75 | 56,656 | -0.18(-1.27%) |
Apr 20, 2015 | 13.65 | 13.95 | 13.61 | 13.93 | 67,849 | +0.33(+2.40%) |
Apr 17, 2015 | 13.84 | 13.88 | 13.58 | 13.60 | 86,845 | -0.35(-2.49%) |
Apr 16, 2015 | 13.89 | 14.01 | 13.74 | 13.95 | 38,733 | -0.01(-0.05%) |
Apr 15, 2015 | 13.75 | 14.02 | 13.64 | 13.96 | 133,930 | +0.25(+1.79%) |
Apr 14, 2015 | 13.82 | 13.82 | 13.60 | 13.71 | 38,626 | -0.10(-0.69%) |
Apr 13, 2015 | 13.71 | 13.88 | 13.66 | 13.81 | 51,720 | +0.04(+0.30%) |
Apr 10, 2015 | 13.83 | 13.83 | 13.69 | 13.77 | 34,935 | +0.03(+0.20%) |
Apr 09, 2015 | 13.85 | 13.85 | 13.52 | 13.74 | 67,459 | -0.13(-0.93%) |
Apr 08, 2015 | 13.72 | 13.88 | 13.66 | 13.87 | 34,826 | +0.08(+0.59%) |
Apr 07, 2015 | 13.91 | 13.92 | 13.74 | 13.79 | 40,487 | -0.07(-0.54%) |
Apr 06, 2015 | 13.86 | 13.95 | 13.66 | 13.86 | 66,592 | -0.14(-1.02%) |
Apr 02, 2015 | 13.83 | 14.00 | 14.00 | 14.00 | 64,661 | +0.20(+1.43%) |
Apr 01, 2015 | 13.58 | 13.81 | 13.50 | 13.81 | 72,199 | +0.15(+1.10%) |
Mar 31, 2015 | 13.59 | 13.68 | 13.39 | 13.66 | 90,776 | -0.11(-0.79%) |
Mar 30, 2015 | 13.58 | 13.81 | 13.56 | 13.77 | 78,359 | +0.20(+1.45%) |
Mar 27, 2015 | 13.61 | 13.66 | 13.36 | 13.57 | 83,860 | +0.01(+0.10%) |
Mar 26, 2015 | 13.51 | 13.64 | 13.30 | 13.55 | 57,800 | +0.04(+0.30%) |
Mar 25, 2015 | 13.80 | 13.80 | 13.49 | 13.51 | 139,621 | -0.31(-2.22%) |
Mar 24, 2015 | 13.92 | 13.97 | 13.73 | 13.82 | 119,353 | -0.10(-0.68%) |
Mar 23, 2015 | 13.94 | 14.12 | 13.82 | 13.92 | 96,520 | -0.03(-0.24%) |
Mar 20, 2015 | 13.65 | 13.97 | 13.65 | 13.95 | 166,413 | +0.37(+2.76%) |
Mar 19, 2015 | 13.62 | 13.62 | 13.32 | 13.58 | 50,323 | -0.03(-0.20%) |
Mar 18, 2015 | 13.64 | 13.83 | 13.51 | 13.60 | 63,262 | -0.12(-0.84%) |
Mar 17, 2015 | 13.50 | 13.79 | 13.40 | 13.72 | 60,419 | +0.12(+0.90%) |
Mar 16, 2015 | 13.69 | 13.73 | 13.48 | 13.60 | 44,042 | -0.01(-0.10%) |
Mar 13, 2015 | 13.70 | 13.70 | 13.44 | 13.61 | 24,994 | -0.07(-0.50%) |
Mar 12, 2015 | 13.31 | 13.75 | 13.31 | 13.68 | 83,199 | +0.42(+3.18%) |
Mar 11, 2015 | 13.18 | 13.32 | 13.18 | 13.26 | 61,740 | +0.05(+0.41%) |
Mar 10, 2015 | 13.27 | 13.35 | 13.15 | 13.20 | 67,044 | -0.19(-1.42%) |
Mar 09, 2015 | 13.28 | 13.48 | 13.28 | 13.39 | 50,853 | +0.11(+0.82%) |
Mar 06, 2015 | 13.28 | 13.58 | 13.26 | 13.28 | 78,899 | +0.01(+0.10%) |
Mar 05, 2015 | 13.23 | 13.32 | 13.09 | 13.27 | 64,955 | +0.04(+0.31%) |
Mar 04, 2015 | 13.23 | 13.41 | 13.41 | 13.23 | 65,918 | -0.07(-0.56%) |
Mar 03, 2015 | 13.26 | 13.39 | 13.20 | 13.30 | 74,737 | -0.03(-0.25%) |