Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 13.51 | 13.51 | 13.18 | 13.44 | 78,701 | -0.05(-0.37%) |
Feb 27, 2015 | 13.10 | 13.49 | 13.05 | 13.49 | 120,773 | +0.34(+2.59%) |
Feb 26, 2015 | 13.09 | 13.15 | 12.96 | 13.15 | 30,410 | +0.06(+0.46%) |
Feb 25, 2015 | 13.05 | 13.15 | 12.95 | 13.09 | 60,418 | +0.10(+0.77%) |
Feb 24, 2015 | 12.98 | 13.05 | 12.94 | 12.99 | 80,116 | +0.07(+0.54%) |
Feb 23, 2015 | 12.90 | 12.93 | 12.82 | 12.92 | 30,220 | +0.02(+0.16%) |
Feb 20, 2015 | 12.85 | 12.94 | 12.76 | 12.90 | 55,897 | +0.06(+0.47%) |
Feb 19, 2015 | 12.79 | 12.84 | 12.69 | 12.84 | 25,517 | +0.09(+0.71%) |
Feb 18, 2015 | 12.58 | 12.76 | 12.54 | 12.75 | 71,111 | +0.19(+1.51%) |
Feb 17, 2015 | 12.73 | 12.73 | 12.47 | 12.56 | 22,259 | -0.25(-1.95%) |
Feb 13, 2015 | 12.80 | 12.81 | 12.81 | 12.81 | 29,800 | +0.04(+0.31%) |
Feb 12, 2015 | 12.55 | 12.78 | 12.50 | 12.77 | 36,760 | +0.30(+2.41%) |
Feb 11, 2015 | 12.49 | 12.59 | 12.35 | 12.47 | 34,329 | -0.20(-1.58%) |
Feb 10, 2015 | 12.39 | 12.67 | 12.31 | 12.67 | 71,179 | +0.36(+2.92%) |
Feb 09, 2015 | 12.34 | 12.34 | 12.17 | 12.31 | 45,417 | +0.01(+0.08%) |
Feb 06, 2015 | 12.34 | 12.41 | 12.26 | 12.30 | 54,516 | +0.05(+0.41%) |
Feb 05, 2015 | 12.28 | 12.35 | 12.18 | 12.25 | 51,472 | +0.06(+0.49%) |
Feb 04, 2015 | 12.21 | 12.38 | 12.07 | 12.19 | 46,219 | -0.01(-0.08%) |
Feb 03, 2015 | 12.09 | 12.24 | 12.06 | 12.20 | 40,465 | +0.08(+0.66%) |