Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.20 | 13.35 | 13.20 | 13.25 | 69,346 | -0.03(-0.23%) |
May 28, 2015 | 13.30 | 13.33 | 13.25 | 13.28 | 97,029 | -0.02(-0.15%) |
May 27, 2015 | 13.30 | 13.30 | 13.25 | 13.30 | 67,806 | +0.00(+0.00%) |
May 26, 2015 | 13.37 | 13.47 | 13.25 | 13.30 | 42,153 | +0.00(+0.00%) |
May 22, 2015 | 13.35 | 13.30 | 13.30 | 13.30 | 36,200 | +0.00(+0.00%) |
May 21, 2015 | 13.20 | 13.39 | 13.14 | 13.30 | 65,347 | +0.06(+0.45%) |
May 20, 2015 | 13.30 | 13.32 | 13.05 | 13.24 | 57,636 | -0.11(-0.82%) |
May 19, 2015 | 13.30 | 13.35 | 13.25 | 13.35 | 47,731 | +0.06(+0.45%) |
May 18, 2015 | 13.40 | 13.47 | 13.29 | 13.29 | 41,602 | +0.07(+0.53%) |
May 15, 2015 | 13.30 | 13.42 | 13.22 | 13.22 | 95,869 | -0.04(-0.30%) |
May 14, 2015 | 13.26 | 13.32 | 13.20 | 13.26 | 25,357 | -0.03(-0.22%) |
May 13, 2015 | 13.30 | 13.30 | 13.22 | 13.29 | 27,911 | -0.01(-0.08%) |
May 12, 2015 | 13.26 | 13.40 | 13.20 | 13.30 | 68,919 | +0.04(+0.30%) |
May 11, 2015 | 13.32 | 13.46 | 13.25 | 13.26 | 82,322 | -0.00(-0.00%) |
May 08, 2015 | 13.30 | 13.45 | 13.21 | 13.26 | 33,518 | -0.01(-0.07%) |
May 07, 2015 | 13.29 | 13.31 | 13.23 | 13.27 | 39,489 | -0.04(-0.30%) |
May 06, 2015 | 13.36 | 13.43 | 13.22 | 13.31 | 10,099 | +0.02(+0.15%) |
May 05, 2015 | 13.44 | 13.44 | 13.21 | 13.29 | 26,238 | -0.11(-0.82%) |
May 04, 2015 | 13.50 | 13.50 | 13.26 | 13.40 | 24,755 | -0.05(-0.37%) |
May 01, 2015 | 13.50 | 13.50 | 13.32 | 13.45 | 16,236 | +0.03(+0.22%) |
Apr 30, 2015 | 13.33 | 13.51 | 13.29 | 13.42 | 45,528 | +0.09(+0.68%) |
Apr 29, 2015 | 13.32 | 13.34 | 13.23 | 13.33 | 14,489 | +0.01(+0.08%) |
Apr 28, 2015 | 13.34 | 13.34 | 13.20 | 13.32 | 29,792 | +0.04(+0.30%) |
Apr 27, 2015 | 13.39 | 13.54 | 13.21 | 13.28 | 27,938 | -0.08(-0.60%) |
Apr 24, 2015 | 13.35 | 13.37 | 13.20 | 13.36 | 17,696 | +0.01(+0.07%) |
Apr 23, 2015 | 13.27 | 13.37 | 13.27 | 13.35 | 7,669 | +0.07(+0.53%) |
Apr 22, 2015 | 13.37 | 13.38 | 13.21 | 13.28 | 15,048 | -0.07(-0.52%) |
Apr 21, 2015 | 13.22 | 13.37 | 13.12 | 13.35 | 44,459 | +0.18(+1.37%) |
Apr 20, 2015 | 13.24 | 13.37 | 13.14 | 13.17 | 26,749 | -0.08(-0.60%) |
Apr 17, 2015 | 13.28 | 13.36 | 13.17 | 13.25 | 30,917 | -0.05(-0.38%) |
Apr 16, 2015 | 13.31 | 13.36 | 13.20 | 13.30 | 32,499 | +0.15(+1.14%) |
Apr 15, 2015 | 13.27 | 13.60 | 13.12 | 13.15 | 50,011 | -0.12(-0.90%) |
Apr 14, 2015 | 13.22 | 13.34 | 13.03 | 13.27 | 34,527 | +0.07(+0.53%) |
Apr 13, 2015 | 13.20 | 13.34 | 13.10 | 13.20 | 38,578 | +0.13(+0.99%) |
Apr 10, 2015 | 13.38 | 13.40 | 13.01 | 13.07 | 26,060 | -0.23(-1.73%) |
Apr 09, 2015 | 13.20 | 13.40 | 13.13 | 13.30 | 37,021 | +0.07(+0.53%) |
Apr 08, 2015 | 13.40 | 13.40 | 13.23 | 13.23 | 23,377 | -0.15(-1.12%) |
Apr 07, 2015 | 13.40 | 13.40 | 13.25 | 13.38 | 20,526 | +0.02(+0.15%) |
Apr 06, 2015 | 13.39 | 13.40 | 13.27 | 13.36 | 65,203 | +0.01(+0.07%) |
Apr 02, 2015 | 13.25 | 13.35 | 13.35 | 13.35 | 14,200 | +0.16(+1.21%) |
Apr 01, 2015 | 13.18 | 13.30 | 13.08 | 13.19 | 38,145 | +0.09(+0.69%) |
Mar 31, 2015 | 13.25 | 13.25 | 13.08 | 13.10 | 33,481 | -0.15(-1.13%) |
Mar 30, 2015 | 13.23 | 13.25 | 13.08 | 13.25 | 17,026 | +0.13(+0.99%) |
Mar 27, 2015 | 13.10 | 13.29 | 13.06 | 13.12 | 10,860 | -0.17(-1.28%) |
Mar 26, 2015 | 13.19 | 13.40 | 13.10 | 13.29 | 72,959 | +0.10(+0.76%) |
Mar 25, 2015 | 13.22 | 13.33 | 13.12 | 13.19 | 26,797 | -0.11(-0.83%) |
Mar 24, 2015 | 13.26 | 13.37 | 13.12 | 13.30 | 34,584 | -0.08(-0.60%) |
Mar 23, 2015 | 13.30 | 13.43 | 13.27 | 13.38 | 32,472 | +0.08(+0.60%) |
Mar 20, 2015 | 13.23 | 13.38 | 13.13 | 13.30 | 44,580 | +0.10(+0.76%) |
Mar 19, 2015 | 13.23 | 13.23 | 13.08 | 13.20 | 8,691 | -0.02(-0.15%) |
Mar 18, 2015 | 13.25 | 13.28 | 13.17 | 13.22 | 12,397 | +0.02(+0.15%) |
Mar 17, 2015 | 13.14 | 13.33 | 13.08 | 13.20 | 19,052 | +0.12(+0.92%) |
Mar 16, 2015 | 13.30 | 13.30 | 12.95 | 13.08 | 74,474 | -0.21(-1.58%) |
Mar 13, 2015 | 13.34 | 13.47 | 13.17 | 13.29 | 40,177 | +0.00(+0.00%) |
Mar 12, 2015 | 13.25 | 13.30 | 13.13 | 13.29 | 17,760 | +0.09(+0.68%) |
Mar 11, 2015 | 13.22 | 13.48 | 13.13 | 13.20 | 15,996 | -0.02(-0.11%) |
Mar 10, 2015 | 13.15 | 13.36 | 13.10 | 13.21 | 27,048 | -0.07(-0.56%) |
Mar 09, 2015 | 13.33 | 13.49 | 13.12 | 13.29 | 29,376 | -0.04(-0.30%) |
Mar 06, 2015 | 13.40 | 13.43 | 13.29 | 13.33 | 31,361 | -0.06(-0.45%) |
Mar 05, 2015 | 13.28 | 13.41 | 13.20 | 13.39 | 15,442 | +0.11(+0.83%) |
Mar 04, 2015 | 13.38 | 13.36 | 12.96 | 13.28 | 39,936 | -0.08(-0.60%) |
Mar 03, 2015 | 13.35 | 13.44 | 13.06 | 13.36 | 37,280 | -0.08(-0.60%) |