Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.87 | 13.87 | 13.58 | 13.65 | 212,986 | -0.06(-0.44%) |
May 28, 2015 | 13.66 | 13.71 | 13.61 | 13.71 | 102,122 | +0.05(+0.37%) |
May 27, 2015 | 13.79 | 13.79 | 13.59 | 13.66 | 142,554 | -0.04(-0.29%) |
May 26, 2015 | 13.50 | 13.71 | 13.49 | 13.70 | 211,328 | +0.10(+0.74%) |
May 22, 2015 | 13.68 | 13.60 | 13.60 | 13.60 | 129,100 | +0.00(+0.00%) |
May 21, 2015 | 13.55 | 13.70 | 13.51 | 13.60 | 228,590 | +0.04(+0.29%) |
May 20, 2015 | 13.40 | 13.60 | 13.37 | 13.56 | 455,770 | -0.04(-0.29%) |
May 19, 2015 | 13.16 | 13.60 | 13.16 | 13.60 | 1,656,631 | -0.04(-0.29%) |
May 18, 2015 | 13.58 | 13.71 | 13.52 | 13.64 | 62,028 | +0.06(+0.44%) |
May 15, 2015 | 13.60 | 13.82 | 13.58 | 13.58 | 107,258 | -0.02(-0.15%) |
May 14, 2015 | 13.73 | 13.80 | 13.58 | 13.60 | 84,091 | -0.13(-0.95%) |
May 13, 2015 | 13.95 | 14.07 | 13.72 | 13.73 | 54,350 | -0.20(-1.44%) |
May 12, 2015 | 13.65 | 14.01 | 13.60 | 13.93 | 103,557 | +0.23(+1.68%) |
May 11, 2015 | 13.71 | 13.74 | 13.65 | 13.70 | 54,632 | +0.03(+0.22%) |
May 08, 2015 | 13.61 | 13.83 | 13.61 | 13.67 | 42,455 | +0.05(+0.37%) |
May 07, 2015 | 13.24 | 13.70 | 13.24 | 13.62 | 54,710 | +0.22(+1.64%) |
May 06, 2015 | 13.18 | 13.50 | 13.18 | 13.40 | 66,346 | -0.05(-0.37%) |
May 05, 2015 | 13.65 | 13.67 | 13.00 | 13.45 | 142,311 | -0.20(-1.47%) |
May 04, 2015 | 13.89 | 13.95 | 13.57 | 13.65 | 44,211 | -0.20(-1.44%) |
May 01, 2015 | 13.67 | 13.86 | 13.53 | 13.85 | 58,331 | +0.17(+1.24%) |
Apr 30, 2015 | 13.80 | 13.88 | 13.64 | 13.68 | 89,490 | -0.17(-1.23%) |
Apr 29, 2015 | 13.75 | 13.89 | 13.62 | 13.85 | 72,581 | +0.08(+0.58%) |
Apr 28, 2015 | 13.65 | 13.82 | 13.65 | 13.77 | 91,852 | +0.13(+0.95%) |
Apr 27, 2015 | 13.77 | 13.78 | 13.61 | 13.64 | 51,020 | +0.01(+0.07%) |
Apr 24, 2015 | 13.55 | 13.67 | 13.44 | 13.63 | 39,040 | +0.09(+0.66%) |
Apr 23, 2015 | 13.45 | 13.61 | 13.45 | 13.54 | 32,566 | +0.05(+0.37%) |
Apr 22, 2015 | 13.41 | 13.54 | 13.40 | 13.49 | 72,428 | +0.00(+0.00%) |
Apr 21, 2015 | 13.39 | 13.52 | 13.39 | 13.49 | 29,783 | +0.00(+0.00%) |
Apr 20, 2015 | 13.43 | 13.50 | 13.42 | 13.49 | 13,636 | -0.01(-0.07%) |
Apr 17, 2015 | 13.49 | 13.53 | 13.42 | 13.50 | 21,352 | +0.01(+0.07%) |
Apr 16, 2015 | 13.42 | 13.49 | 13.40 | 13.49 | 26,655 | +0.02(+0.15%) |
Apr 15, 2015 | 13.44 | 13.49 | 13.42 | 13.47 | 33,975 | +0.02(+0.15%) |
Apr 14, 2015 | 13.45 | 13.46 | 13.39 | 13.45 | 66,655 | +0.00(+0.00%) |
Apr 13, 2015 | 13.48 | 13.48 | 13.35 | 13.45 | 91,455 | +0.05(+0.37%) |
Apr 10, 2015 | 13.41 | 13.44 | 13.32 | 13.40 | 35,749 | -0.05(-0.37%) |
Apr 09, 2015 | 13.45 | 13.49 | 13.33 | 13.45 | 34,972 | +0.00(+0.00%) |
Apr 08, 2015 | 13.43 | 13.48 | 13.28 | 13.45 | 38,998 | -0.04(-0.30%) |
Apr 07, 2015 | 13.48 | 13.49 | 13.26 | 13.49 | 34,308 | +0.09(+0.67%) |
Apr 06, 2015 | 13.49 | 13.50 | 13.36 | 13.40 | 69,677 | -0.05(-0.37%) |
Apr 02, 2015 | 13.40 | 13.45 | 13.45 | 13.45 | 24,700 | +0.05(+0.37%) |
Apr 01, 2015 | 13.33 | 13.40 | 13.21 | 13.40 | 8,967 | +0.07(+0.53%) |
Mar 31, 2015 | 13.41 | 13.42 | 13.23 | 13.33 | 18,103 | -0.15(-1.11%) |
Mar 30, 2015 | 13.10 | 13.48 | 13.10 | 13.48 | 50,865 | +0.38(+2.90%) |
Mar 27, 2015 | 13.11 | 13.15 | 13.04 | 13.10 | 22,596 | +0.03(+0.23%) |
Mar 26, 2015 | 13.25 | 13.28 | 13.07 | 13.07 | 13,165 | -0.06(-0.46%) |
Mar 25, 2015 | 13.15 | 13.21 | 13.06 | 13.13 | 42,528 | -0.02(-0.15%) |
Mar 24, 2015 | 13.20 | 13.40 | 13.09 | 13.15 | 50,317 | +0.00(+0.00%) |
Mar 23, 2015 | 13.17 | 13.42 | 13.12 | 13.15 | 51,926 | -0.10(-0.75%) |
Mar 20, 2015 | 13.08 | 13.44 | 13.06 | 13.25 | 103,983 | +0.06(+0.45%) |
Mar 19, 2015 | 13.36 | 13.40 | 13.15 | 13.19 | 42,836 | -0.17(-1.27%) |
Mar 18, 2015 | 13.10 | 13.41 | 13.06 | 13.36 | 44,922 | +0.20(+1.52%) |
Mar 17, 2015 | 13.15 | 13.16 | 13.04 | 13.16 | 29,294 | +0.06(+0.46%) |
Mar 16, 2015 | 13.19 | 13.20 | 13.09 | 13.10 | 28,105 | -0.15(-1.13%) |
Mar 13, 2015 | 13.08 | 13.30 | 12.98 | 13.25 | 46,845 | +0.05(+0.38%) |
Mar 12, 2015 | 13.25 | 13.25 | 12.91 | 13.20 | 102,358 | -0.02(-0.15%) |
Mar 11, 2015 | 13.37 | 13.37 | 13.13 | 13.22 | 36,117 | -0.25(-1.86%) |
Mar 10, 2015 | 13.20 | 13.47 | 13.04 | 13.47 | 48,758 | +0.09(+0.67%) |
Mar 09, 2015 | 13.40 | 13.46 | 13.05 | 13.38 | 69,911 | -0.02(-0.15%) |
Mar 06, 2015 | 13.43 | 13.43 | 13.07 | 13.40 | 65,362 | +0.07(+0.53%) |
Mar 05, 2015 | 13.48 | 13.50 | 13.25 | 13.33 | 90,641 | -0.12(-0.89%) |
Mar 04, 2015 | 13.32 | 13.49 | 13.03 | 13.45 | 93,599 | +0.04(+0.30%) |
Mar 03, 2015 | 13.28 | 13.40 | 13.21 | 13.41 | 28,841 | +0.11(+0.83%) |