Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 13.25 | 13.28 | 13.25 | 13.28 | 1,569 | -0.19(-1.40%) |
May 27, 2015 | 13.30 | 13.47 | 13.29 | 13.47 | 68,733 | +0.36(+2.72%) |
May 26, 2015 | 13.35 | 13.35 | 13.07 | 13.11 | 37,328 | -0.32(-2.38%) |
May 21, 2015 | 13.39 | 13.43 | 13.43 | 13.43 | 7,282 | +0.01(+0.10%) |
May 20, 2015 | 13.29 | 13.42 | 13.29 | 13.42 | 7,315 | +0.02(+0.17%) |
May 19, 2015 | 13.47 | 13.47 | 13.40 | 13.40 | 18,182 | -0.09(-0.63%) |
May 18, 2015 | 13.37 | 13.52 | 13.33 | 13.48 | 15,318 | +0.19(+1.42%) |
May 15, 2015 | 12.98 | 13.29 | 12.98 | 13.29 | 14,735 | +0.17(+1.26%) |
May 14, 2015 | 13.16 | 13.21 | 13.00 | 13.13 | 35,354 | +0.04(+0.33%) |
May 13, 2015 | 13.13 | 13.13 | 13.08 | 13.08 | 4,377 | -0.13(-0.97%) |
May 12, 2015 | 13.37 | 13.37 | 12.98 | 13.21 | 8,051 | -0.09(-0.71%) |
May 11, 2015 | 13.28 | 13.31 | 13.28 | 13.31 | 4,482 | -0.03(-0.21%) |
May 08, 2015 | 13.26 | 13.48 | 13.26 | 13.33 | 12,008 | +0.17(+1.28%) |
May 07, 2015 | 13.00 | 13.17 | 13.00 | 13.17 | 21,670 | +0.34(+2.62%) |
May 06, 2015 | 12.99 | 13.04 | 12.83 | 12.83 | 17,648 | -0.24(-1.84%) |
May 05, 2015 | 13.06 | 13.07 | 13.06 | 13.07 | 9,847 | -0.43(-3.21%) |
May 04, 2015 | 13.36 | 13.54 | 13.36 | 13.50 | 26,881 | +0.21(+1.59%) |
May 01, 2015 | 13.10 | 13.29 | 13.07 | 13.29 | 27,779 | +0.44(+3.42%) |
Apr 30, 2015 | 13.18 | 13.26 | 12.85 | 12.85 | 26,549 | -0.41(-3.12%) |
Apr 29, 2015 | 13.36 | 13.41 | 13.17 | 13.27 | 31,987 | -0.27(-1.96%) |
Apr 28, 2015 | 13.39 | 13.53 | 13.35 | 13.53 | 9,273 | -0.15(-1.10%) |
Apr 27, 2015 | 13.89 | 13.89 | 13.68 | 13.68 | 7,978 | -0.06(-0.45%) |
Apr 24, 2015 | 13.59 | 13.86 | 13.59 | 13.75 | 58,294 | +0.32(+2.39%) |
Apr 23, 2015 | 13.30 | 13.42 | 13.30 | 13.42 | 10,050 | +0.06(+0.42%) |
Apr 22, 2015 | 13.36 | 13.44 | 13.27 | 13.37 | 7,566 | +0.16(+1.22%) |
Apr 21, 2015 | 13.37 | 13.39 | 13.21 | 13.21 | 29,268 | -0.13(-0.98%) |
Apr 20, 2015 | 13.11 | 13.34 | 13.10 | 13.34 | 69,008 | +0.36(+2.76%) |
Apr 17, 2015 | 13.44 | 13.44 | 12.96 | 12.98 | 41,164 | -0.38(-2.86%) |
Apr 16, 2015 | 13.43 | 13.43 | 13.36 | 13.36 | 12,793 | +0.02(+0.12%) |
Apr 15, 2015 | 13.45 | 13.49 | 13.35 | 13.35 | 42,070 | -0.07(-0.53%) |
Apr 14, 2015 | 13.21 | 13.42 | 13.21 | 13.42 | 26,970 | -0.03(-0.25%) |
Apr 13, 2015 | 13.51 | 13.58 | 13.41 | 13.45 | 85,144 | -0.03(-0.26%) |
Apr 10, 2015 | 13.54 | 13.54 | 13.47 | 13.49 | 3,997 | +0.04(+0.33%) |
Apr 09, 2015 | 13.47 | 13.50 | 13.35 | 13.44 | 19,153 | +0.10(+0.71%) |
Apr 08, 2015 | 13.32 | 13.49 | 13.32 | 13.35 | 17,559 | -0.05(-0.37%) |
Apr 07, 2015 | 13.47 | 13.47 | 13.27 | 13.40 | 25,101 | +0.09(+0.68%) |
Apr 06, 2015 | 13.04 | 13.47 | 13.04 | 13.31 | 27,415 | +0.12(+0.91%) |
Apr 02, 2015 | 13.14 | 13.19 | 13.19 | 13.19 | 458,817 | +0.04(+0.28%) |
Apr 01, 2015 | 13.10 | 13.17 | 12.96 | 13.15 | 228,114 | -0.21(-1.58%) |
Mar 31, 2015 | 13.40 | 13.47 | 13.31 | 13.36 | 110,407 | -0.05(-0.36%) |
Mar 30, 2015 | 13.43 | 13.46 | 13.27 | 13.41 | 189,733 | +0.28(+2.12%) |
Mar 27, 2015 | 13.13 | 13.18 | 13.05 | 13.13 | 20,739 | +0.12(+0.95%) |
Mar 26, 2015 | 12.75 | 13.03 | 12.75 | 13.01 | 46,278 | -0.05(-0.40%) |
Mar 25, 2015 | 13.43 | 13.43 | 13.06 | 13.06 | 25,667 | -0.59(-4.35%) |
Mar 24, 2015 | 13.71 | 13.78 | 13.65 | 13.65 | 19,788 | -0.12(-0.86%) |
Mar 23, 2015 | 13.72 | 13.86 | 13.72 | 13.77 | 227,840 | -0.05(-0.35%) |
Mar 20, 2015 | 13.64 | 13.82 | 13.64 | 13.82 | 11,076 | +0.42(+3.15%) |
Mar 19, 2015 | 13.43 | 13.59 | 13.40 | 13.40 | 25,609 | +0.14(+1.04%) |
Mar 18, 2015 | 13.25 | 13.26 | 13.15 | 13.26 | 14,233 | -0.06(-0.44%) |
Mar 17, 2015 | 13.19 | 13.45 | 13.19 | 13.32 | 64,862 | -0.18(-1.35%) |
Mar 16, 2015 | 13.34 | 13.50 | 13.30 | 13.50 | 45,827 | +0.20(+1.52%) |
Mar 13, 2015 | 13.29 | 13.30 | 13.05 | 13.30 | 23,585 | -0.02(-0.14%) |
Mar 12, 2015 | 12.84 | 13.32 | 12.84 | 13.32 | 26,095 | +0.52(+4.10%) |
Mar 11, 2015 | 12.78 | 12.93 | 12.75 | 12.79 | 156,557 | -0.07(-0.57%) |
Mar 10, 2015 | 12.97 | 12.97 | 12.78 | 12.87 | 45,624 | -0.37(-2.78%) |
Mar 09, 2015 | 13.04 | 13.24 | 13.04 | 13.23 | 208,820 | +0.12(+0.88%) |
Mar 06, 2015 | 13.34 | 13.34 | 13.07 | 13.12 | 23,860 | -0.36(-2.66%) |
Mar 05, 2015 | 13.29 | 13.51 | 13.29 | 13.48 | 298,386 | +0.19(+1.40%) |
Mar 04, 2015 | 13.32 | 13.50 | 13.22 | 13.29 | 30,637 | -0.21(-1.55%) |
Mar 03, 2015 | 13.52 | 13.52 | 13.35 | 13.50 | 42,175 | +0.07(+0.54%) |