Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.52 | 13.59 | 13.51 | 13.59 | 126,801 | +0.02(+0.15%) |
Apr 29, 2015 | 13.55 | 13.58 | 13.53 | 13.57 | 100,179 | +0.02(+0.15%) |
Apr 28, 2015 | 13.55 | 13.55 | 13.50 | 13.55 | 104,474 | +0.04(+0.30%) |
Apr 27, 2015 | 13.56 | 13.56 | 13.49 | 13.51 | 83,759 | -0.04(-0.30%) |
Apr 24, 2015 | 13.54 | 13.55 | 13.50 | 13.55 | 70,794 | +0.02(+0.15%) |
Apr 23, 2015 | 13.47 | 13.53 | 13.44 | 13.53 | 92,480 | +0.06(+0.45%) |
Apr 22, 2015 | 13.48 | 13.50 | 13.43 | 13.47 | 114,329 | +0.03(+0.22%) |
Apr 21, 2015 | 13.45 | 13.48 | 13.44 | 13.44 | 56,362 | +0.01(+0.07%) |
Apr 20, 2015 | 13.44 | 13.48 | 13.42 | 13.43 | 137,594 | -0.01(-0.07%) |
Apr 17, 2015 | 13.41 | 13.44 | 13.39 | 13.44 | 161,076 | -0.03(-0.22%) |
Apr 16, 2015 | 13.41 | 13.47 | 13.40 | 13.47 | 159,784 | +0.01(+0.07%) |
Apr 15, 2015 | 13.40 | 13.46 | 13.37 | 13.46 | 164,788 | +0.04(+0.30%) |
Apr 14, 2015 | 13.40 | 13.43 | 13.39 | 13.42 | 99,762 | +0.00(+0.00%) |
Apr 13, 2015 | 13.45 | 13.51 | 13.40 | 13.42 | 133,588 | -0.16(-1.18%) |
Apr 10, 2015 | 13.54 | 13.58 | 13.53 | 13.58 | 87,602 | +0.00(+0.00%) |
Apr 09, 2015 | 13.60 | 13.60 | 13.54 | 13.58 | 62,818 | +0.00(+0.00%) |
Apr 08, 2015 | 13.55 | 13.58 | 13.54 | 13.58 | 75,049 | +0.07(+0.52%) |
Apr 07, 2015 | 13.55 | 13.55 | 13.51 | 13.51 | 70,829 | -0.02(-0.15%) |
Apr 06, 2015 | 13.42 | 13.53 | 13.42 | 13.53 | 61,391 | +0.08(+0.59%) |
Apr 02, 2015 | 13.39 | 13.45 | 13.45 | 13.45 | 141,200 | -0.01(-0.07%) |
Apr 01, 2015 | 13.43 | 13.46 | 13.41 | 13.46 | 96,728 | +0.11(+0.82%) |
Mar 31, 2015 | 13.45 | 13.50 | 13.35 | 13.35 | 153,982 | -0.14(-1.04%) |
Mar 30, 2015 | 13.52 | 13.56 | 13.48 | 13.49 | 130,457 | -0.08(-0.59%) |
Mar 27, 2015 | 13.57 | 13.57 | 13.50 | 13.57 | 115,674 | +0.02(+0.15%) |
Mar 26, 2015 | 13.55 | 13.57 | 13.45 | 13.55 | 163,277 | +0.02(+0.15%) |
Mar 25, 2015 | 13.48 | 13.53 | 13.46 | 13.53 | 202,900 | +0.09(+0.67%) |
Mar 24, 2015 | 13.34 | 13.48 | 13.34 | 13.44 | 185,661 | +0.11(+0.83%) |
Mar 23, 2015 | 13.35 | 13.40 | 13.33 | 13.33 | 130,206 | -0.03(-0.22%) |
Mar 20, 2015 | 13.30 | 13.39 | 13.27 | 13.36 | 96,008 | +0.05(+0.38%) |
Mar 19, 2015 | 13.35 | 13.35 | 13.24 | 13.31 | 97,834 | -0.05(-0.37%) |
Mar 18, 2015 | 13.22 | 13.36 | 13.22 | 13.36 | 92,134 | +0.14(+1.06%) |
Mar 17, 2015 | 13.36 | 13.36 | 13.22 | 13.22 | 218,418 | -0.12(-0.90%) |
Mar 16, 2015 | 13.36 | 13.37 | 13.31 | 13.34 | 78,246 | +0.01(+0.08%) |
Mar 13, 2015 | 13.31 | 13.36 | 13.30 | 13.33 | 134,226 | -0.01(-0.07%) |
Mar 12, 2015 | 13.42 | 13.46 | 13.34 | 13.34 | 135,679 | -0.15(-1.11%) |
Mar 11, 2015 | 13.50 | 13.53 | 13.46 | 13.49 | 113,457 | -0.01(-0.07%) |
Mar 10, 2015 | 13.58 | 13.58 | 13.47 | 13.50 | 91,691 | -0.12(-0.88%) |
Mar 09, 2015 | 13.58 | 13.62 | 13.54 | 13.62 | 69,868 | +0.04(+0.29%) |
Mar 06, 2015 | 13.63 | 13.63 | 13.52 | 13.58 | 98,675 | -0.12(-0.88%) |
Mar 05, 2015 | 13.67 | 13.70 | 13.62 | 13.70 | 106,870 | +0.01(+0.07%) |
Mar 04, 2015 | 13.65 | 13.69 | 13.61 | 13.69 | 94,693 | +0.02(+0.15%) |
Mar 03, 2015 | 13.64 | 13.67 | 13.62 | 13.67 | 125,099 | -0.02(-0.15%) |
Mar 02, 2015 | 13.68 | 13.69 | 13.62 | 13.69 | 176,396 | +0.02(+0.15%) |
Feb 27, 2015 | 13.57 | 13.67 | 13.57 | 13.67 | 116,484 | +0.06(+0.44%) |
Feb 26, 2015 | 13.62 | 13.64 | 13.57 | 13.61 | 91,771 | -0.03(-0.22%) |
Feb 25, 2015 | 13.57 | 13.67 | 13.57 | 13.64 | 102,425 | +0.03(+0.22%) |
Feb 24, 2015 | 13.54 | 13.61 | 13.52 | 13.61 | 89,750 | +0.11(+0.81%) |
Feb 23, 2015 | 13.50 | 13.55 | 13.48 | 13.50 | 96,319 | +0.01(+0.07%) |
Feb 20, 2015 | 13.44 | 13.50 | 13.43 | 13.49 | 133,816 | +0.05(+0.37%) |
Feb 19, 2015 | 13.48 | 13.52 | 13.44 | 13.44 | 138,834 | -0.10(-0.74%) |
Feb 18, 2015 | 13.44 | 13.54 | 13.40 | 13.54 | 158,930 | +0.06(+0.45%) |
Feb 17, 2015 | 13.53 | 13.58 | 13.46 | 13.48 | 126,556 | -0.10(-0.74%) |
Feb 13, 2015 | 13.56 | 13.58 | 13.58 | 13.58 | 95,500 | +0.02(+0.15%) |
Feb 12, 2015 | 13.57 | 13.58 | 13.52 | 13.56 | 166,300 | -0.03(-0.22%) |
Feb 11, 2015 | 13.62 | 13.62 | 13.53 | 13.59 | 114,294 | -0.14(-1.02%) |
Feb 10, 2015 | 13.69 | 13.73 | 13.65 | 13.73 | 82,429 | +0.03(+0.22%) |
Feb 09, 2015 | 13.63 | 13.71 | 13.63 | 13.70 | 113,099 | +0.02(+0.15%) |
Feb 06, 2015 | 13.66 | 13.71 | 13.65 | 13.68 | 77,449 | +0.01(+0.07%) |
Feb 05, 2015 | 13.69 | 13.72 | 13.66 | 13.67 | 120,971 | -0.05(-0.36%) |
Feb 04, 2015 | 13.68 | 13.72 | 13.62 | 13.72 | 96,167 | -0.03(-0.22%) |
Feb 03, 2015 | 13.57 | 13.75 | 13.57 | 13.75 | 102,824 | +0.18(+1.33%) |