Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.43 | 13.60 | 13.35 | 13.60 | 6,501 | +0.05(+0.35%) |
May 28, 2015 | 13.31 | 13.56 | 13.31 | 13.55 | 10,336 | +0.20(+1.48%) |
May 27, 2015 | 13.45 | 13.51 | 13.34 | 13.36 | 12,382 | -0.03(-0.21%) |
May 26, 2015 | 13.35 | 13.46 | 13.18 | 13.38 | 37,297 | -0.12(-0.90%) |
May 22, 2015 | 13.34 | 13.51 | 13.51 | 13.51 | 21,827 | +0.16(+1.20%) |
May 21, 2015 | 13.55 | 13.61 | 13.24 | 13.35 | 12,820 | -0.39(-2.87%) |
May 20, 2015 | 13.62 | 13.74 | 13.52 | 13.74 | 6,865 | +0.15(+1.11%) |
May 19, 2015 | 13.76 | 13.76 | 13.41 | 13.59 | 11,014 | -0.15(-1.09%) |
May 18, 2015 | 13.70 | 13.75 | 13.50 | 13.74 | 6,501 | +0.06(+0.41%) |
May 15, 2015 | 13.55 | 13.84 | 13.49 | 13.68 | 14,907 | -0.09(-0.68%) |
May 14, 2015 | 13.69 | 13.96 | 13.66 | 13.78 | 11,955 | +0.08(+0.55%) |
May 13, 2015 | 13.76 | 13.83 | 13.61 | 13.70 | 12,440 | -0.02(-0.14%) |
May 12, 2015 | 13.76 | 13.77 | 13.38 | 13.72 | 6,704 | +0.05(+0.34%) |
May 11, 2015 | 13.82 | 13.82 | 13.44 | 13.67 | 20,437 | -0.06(-0.41%) |
May 08, 2015 | 13.66 | 13.90 | 13.40 | 13.73 | 7,593 | +0.11(+0.83%) |
May 07, 2015 | 13.62 | 13.66 | 13.56 | 13.62 | 6,745 | -0.01(-0.07%) |
May 06, 2015 | 13.82 | 13.82 | 13.58 | 13.63 | 20,970 | -0.37(-2.62%) |
May 05, 2015 | 13.96 | 14.02 | 13.65 | 13.99 | 5,679 | +0.08(+0.54%) |
May 04, 2015 | 14.02 | 14.02 | 13.81 | 13.92 | 12,380 | -0.10(-0.74%) |
May 01, 2015 | 13.92 | 14.02 | 13.78 | 14.02 | 9,906 | +0.15(+1.08%) |
Apr 30, 2015 | 13.66 | 14.02 | 13.66 | 13.87 | 11,910 | +0.24(+1.79%) |
Apr 29, 2015 | 13.66 | 13.68 | 13.62 | 13.63 | 7,310 | -0.20(-1.43%) |
Apr 28, 2015 | 13.84 | 13.84 | 13.69 | 13.82 | 6,683 | +0.21(+1.52%) |
Apr 27, 2015 | 13.45 | 13.94 | 13.43 | 13.62 | 50,712 | -0.08(-0.55%) |
Apr 24, 2015 | 13.66 | 13.69 | 13.49 | 13.69 | 13,020 | -0.02(-0.14%) |
Apr 23, 2015 | 13.72 | 13.84 | 13.58 | 13.71 | 6,988 | +0.04(+0.27%) |
Apr 22, 2015 | 13.68 | 13.91 | 13.44 | 13.67 | 4,449 | -0.20(-1.42%) |
Apr 21, 2015 | 13.62 | 13.91 | 13.45 | 13.87 | 16,497 | +0.25(+1.86%) |
Apr 20, 2015 | 13.61 | 13.71 | 13.49 | 13.62 | 18,221 | -0.01(-0.07%) |
Apr 17, 2015 | 13.46 | 13.63 | 13.42 | 13.63 | 49,803 | -0.01(-0.07%) |
Apr 16, 2015 | 13.62 | 13.81 | 13.43 | 13.64 | 24,510 | -0.09(-0.68%) |
Apr 15, 2015 | 13.44 | 13.79 | 13.41 | 13.73 | 16,009 | +0.29(+2.17%) |
Apr 14, 2015 | 13.51 | 13.61 | 13.44 | 13.44 | 23,945 | -0.17(-1.24%) |
Apr 13, 2015 | 13.60 | 13.80 | 13.48 | 13.61 | 18,737 | +0.00(+0.00%) |
Apr 10, 2015 | 13.72 | 13.76 | 13.53 | 13.61 | 11,258 | -0.11(-0.82%) |
Apr 09, 2015 | 13.85 | 13.87 | 13.51 | 13.72 | 12,318 | -0.15(-1.08%) |
Apr 08, 2015 | 13.62 | 14.08 | 13.52 | 13.87 | 30,736 | +0.25(+1.86%) |
Apr 07, 2015 | 13.55 | 13.88 | 13.39 | 13.62 | 65,733 | +0.07(+0.48%) |
Apr 06, 2015 | 13.72 | 13.84 | 13.54 | 13.55 | 121,871 | -0.16(-1.16%) |
Apr 02, 2015 | 13.76 | 13.71 | 13.71 | 13.71 | 30,558 | +0.09(+0.69%) |
Apr 01, 2015 | 13.66 | 14.07 | 13.39 | 13.62 | 9,354 | +0.08(+0.62%) |
Mar 31, 2015 | 13.68 | 13.90 | 13.51 | 13.53 | 78,951 | -0.37(-2.64%) |
Mar 30, 2015 | 14.03 | 14.14 | 13.53 | 13.90 | 113,610 | -0.01(-0.07%) |
Mar 27, 2015 | 14.01 | 14.07 | 13.87 | 13.91 | 7,034 | -0.19(-1.33%) |
Mar 26, 2015 | 13.94 | 14.10 | 13.93 | 14.10 | 9,489 | +0.23(+1.62%) |
Mar 25, 2015 | 14.17 | 14.20 | 13.85 | 13.87 | 6,550 | -0.39(-2.77%) |
Mar 24, 2015 | 14.21 | 14.27 | 14.03 | 14.27 | 13,139 | +0.06(+0.40%) |
Mar 23, 2015 | 13.99 | 14.24 | 13.72 | 14.21 | 17,917 | +0.35(+2.51%) |
Mar 20, 2015 | 13.90 | 14.20 | 13.79 | 13.86 | 17,262 | -0.14(-1.01%) |
Mar 19, 2015 | 13.92 | 14.01 | 13.79 | 14.00 | 3,279 | +0.15(+1.08%) |
Mar 18, 2015 | 14.03 | 14.09 | 13.68 | 13.85 | 9,467 | -0.32(-2.25%) |
Mar 17, 2015 | 13.82 | 14.17 | 13.45 | 14.17 | 41,199 | +0.48(+3.50%) |
Mar 16, 2015 | 13.81 | 14.24 | 13.41 | 13.69 | 29,698 | +0.03(+0.21%) |
Mar 13, 2015 | 14.01 | 14.06 | 13.55 | 13.66 | 13,102 | -0.35(-2.48%) |
Mar 12, 2015 | 14.01 | 14.26 | 13.90 | 14.01 | 8,357 | +0.01(+0.07%) |
Mar 11, 2015 | 14.13 | 14.33 | 13.77 | 14.00 | 9,412 | -0.13(-0.93%) |
Mar 10, 2015 | 14.10 | 14.25 | 13.82 | 14.13 | 12,752 | -0.21(-1.44%) |
Mar 09, 2015 | 14.09 | 14.39 | 13.99 | 14.34 | 7,017 | +0.26(+1.87%) |
Mar 06, 2015 | 14.04 | 14.20 | 13.77 | 14.08 | 22,729 | +0.23(+1.63%) |
Mar 05, 2015 | 13.85 | 13.97 | 13.77 | 13.85 | 7,920 | +0.10(+0.75%) |
Mar 04, 2015 | 13.62 | 13.97 | 13.43 | 13.75 | 13,337 | +0.29(+2.16%) |
Mar 03, 2015 | 13.43 | 13.62 | 13.38 | 13.46 | 9,683 | -0.04(-0.28%) |