Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.70 | 13.71 | 13.69 | 13.71 | 59,841 | +0.00(+0.04%) |
May 28, 2015 | 13.69 | 13.71 | 13.67 | 13.71 | 68,247 | -0.01(-0.10%) |
May 27, 2015 | 13.69 | 13.72 | 13.69 | 13.72 | 86,430 | +0.06(+0.47%) |
May 26, 2015 | 13.68 | 13.72 | 13.64 | 13.66 | 124,567 | -0.04(-0.26%) |
May 22, 2015 | 13.69 | 13.69 | 13.69 | 0 | +0.01(+0.05%) | |
May 21, 2015 | 13.71 | 13.71 | 13.68 | 13.68 | 118,426 | -0.01(-0.05%) |
May 20, 2015 | 13.68 | 13.71 | 13.68 | 13.69 | 117,731 | -0.01(-0.10%) |
May 19, 2015 | 13.71 | 13.71 | 13.68 | 13.71 | 71,074 | -0.01(-0.05%) |
May 18, 2015 | 13.69 | 13.71 | 13.69 | 13.71 | 105,087 | +0.01(+0.10%) |
May 15, 2015 | 13.70 | 13.71 | 13.67 | 13.70 | 117,891 | -0.01(-0.09%) |
May 14, 2015 | 13.70 | 13.72 | 13.70 | 13.71 | 72,799 | +0.01(+0.11%) |
May 13, 2015 | 13.69 | 13.71 | 13.68 | 13.70 | 96,941 | +0.02(+0.15%) |
May 12, 2015 | 13.70 | 13.71 | 13.66 | 13.68 | 80,295 | -0.01(-0.10%) |
May 11, 2015 | 13.70 | 13.72 | 13.66 | 13.69 | 110,449 | +0.01(+0.10%) |
May 08, 2015 | 13.71 | 13.71 | 13.68 | 13.68 | 77,056 | +0.00(+0.00%) |
May 07, 2015 | 13.68 | 13.71 | 13.65 | 13.68 | 98,712 | -0.03(-0.21%) |
May 06, 2015 | 13.68 | 13.71 | 13.68 | 13.70 | 84,920 | +0.01(+0.10%) |
May 05, 2015 | 13.70 | 13.71 | 13.67 | 13.69 | 122,044 | +0.01(+0.05%) |
May 04, 2015 | 13.68 | 13.70 | 13.68 | 13.68 | 55,102 | +0.00(+0.00%) |
May 01, 2015 | 13.70 | 13.70 | 13.68 | 13.68 | 149,821 | -0.03(-0.20%) |
Apr 30, 2015 | 13.70 | 13.72 | 13.68 | 13.71 | 98,639 | +0.03(+0.18%) |
Apr 29, 2015 | 13.67 | 13.71 | 13.67 | 13.69 | 72,320 | -0.01(-0.08%) |
Apr 28, 2015 | 13.66 | 13.73 | 13.66 | 13.70 | 101,174 | +0.06(+0.41%) |
Apr 27, 2015 | 13.68 | 13.70 | 13.63 | 13.64 | 209,444 | -0.05(-0.36%) |
Apr 24, 2015 | 13.67 | 13.71 | 13.66 | 13.69 | 151,473 | +0.00(+0.00%) |
Apr 23, 2015 | 13.68 | 13.70 | 13.64 | 13.69 | 102,791 | +0.02(+0.13%) |
Apr 22, 2015 | 13.68 | 13.70 | 13.65 | 13.67 | 71,846 | -0.02(-0.13%) |
Apr 21, 2015 | 13.68 | 13.69 | 13.68 | 13.69 | 70,291 | +0.01(+0.10%) |
Apr 20, 2015 | 13.66 | 13.69 | 13.66 | 13.68 | 163,869 | +0.04(+0.26%) |
Apr 17, 2015 | 13.66 | 13.68 | 13.63 | 13.64 | 84,942 | +0.01(+0.10%) |
Apr 16, 2015 | 13.67 | 13.70 | 13.63 | 13.63 | 333,554 | -0.07(-0.51%) |
Apr 15, 2015 | 13.68 | 13.70 | 13.66 | 13.70 | 134,257 | +0.04(+0.27%) |
Apr 14, 2015 | 13.66 | 13.68 | 13.64 | 13.66 | 108,941 | +0.01(+0.05%) |
Apr 13, 2015 | 13.68 | 13.68 | 13.65 | 13.65 | 91,432 | -0.00(-0.02%) |
Apr 10, 2015 | 13.67 | 13.67 | 13.64 | 13.66 | 68,002 | +0.00(+0.02%) |
Apr 09, 2015 | 13.63 | 13.66 | 13.62 | 13.65 | 88,664 | +0.04(+0.28%) |
Apr 08, 2015 | 13.64 | 13.65 | 13.59 | 13.62 | 67,646 | -0.00(-0.00%) |
Apr 07, 2015 | 13.62 | 13.63 | 13.58 | 13.62 | 93,483 | +0.02(+0.18%) |
Apr 06, 2015 | 13.57 | 13.60 | 13.57 | 13.59 | 101,656 | -0.02(-0.16%) |
Apr 02, 2015 | 13.61 | 13.61 | 13.61 | 0 | +0.06(+0.41%) | |
Apr 01, 2015 | 13.61 | 13.61 | 13.53 | 13.56 | 126,571 | -0.04(-0.31%) |
Mar 31, 2015 | 13.60 | 13.63 | 13.56 | 13.60 | 155,556 | +0.01(+0.08%) |
Mar 30, 2015 | 13.60 | 13.60 | 13.56 | 13.59 | 94,993 | +0.00(+0.02%) |
Mar 27, 2015 | 13.56 | 13.59 | 13.56 | 13.58 | 85,763 | +0.02(+0.15%) |
Mar 26, 2015 | 13.57 | 13.58 | 13.56 | 13.56 | 81,862 | +0.00(+0.00%) |
Mar 25, 2015 | 13.54 | 13.58 | 13.54 | 13.56 | 98,267 | -0.01(-0.05%) |
Mar 24, 2015 | 13.53 | 13.58 | 13.53 | 13.57 | 234,529 | +0.01(+0.05%) |
Mar 23, 2015 | 13.56 | 13.58 | 13.51 | 13.56 | 314,848 | -0.04(-0.31%) |
Mar 20, 2015 | 13.56 | 13.60 | 13.53 | 13.60 | 146,646 | +0.06(+0.41%) |
Mar 19, 2015 | 13.58 | 13.59 | 13.51 | 13.55 | 101,965 | -0.04(-0.31%) |
Mar 18, 2015 | 13.53 | 13.60 | 13.50 | 13.59 | 194,301 | +0.01(+0.10%) |
Mar 17, 2015 | 13.56 | 13.58 | 13.53 | 13.58 | 129,249 | +0.00(+0.00%) |
Mar 16, 2015 | 13.58 | 13.59 | 13.54 | 13.58 | 89,991 | -0.01(-0.05%) |
Mar 13, 2015 | 13.60 | 13.65 | 13.55 | 13.58 | 208,179 | -0.01(-0.09%) |
Mar 12, 2015 | 13.59 | 13.60 | 13.55 | 13.60 | 58,680 | -0.01(-0.05%) |
Mar 11, 2015 | 13.54 | 13.62 | 13.54 | 13.60 | 116,498 | +0.01(+0.05%) |
Mar 10, 2015 | 13.55 | 13.60 | 13.55 | 13.60 | 68,097 | -0.01(-0.10%) |
Mar 09, 2015 | 13.57 | 13.61 | 13.54 | 13.61 | 90,390 | +0.01(+0.10%) |
Mar 06, 2015 | 13.59 | 13.60 | 13.56 | 13.60 | 183,688 | -0.01(-0.05%) |
Mar 05, 2015 | 13.58 | 13.60 | 13.56 | 13.60 | 93,557 | +0.01(+0.10%) |
Mar 04, 2015 | 13.59 | 13.55 | 13.59 | 81,291 | +0.04(+0.29%) | |
Mar 03, 2015 | 13.54 | 13.57 | 13.54 | 13.55 | 97,923 | -0.03(-0.19%) |