Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.27 | 13.47 | 13.19 | 13.38 | 126,526 | +0.06(+0.41%) |
May 28, 2015 | 13.30 | 13.36 | 13.12 | 13.33 | 262,998 | -0.04(-0.31%) |
May 27, 2015 | 13.27 | 13.48 | 13.14 | 13.37 | 117,067 | +0.09(+0.68%) |
May 26, 2015 | 13.38 | 13.38 | 13.18 | 13.28 | 117,585 | -0.15(-1.13%) |
May 22, 2015 | 13.46 | 13.43 | 13.43 | 13.43 | 174,934 | -0.05(-0.36%) |
May 21, 2015 | 13.47 | 13.57 | 13.44 | 13.48 | 149,589 | -0.01(-0.05%) |
May 20, 2015 | 13.64 | 13.64 | 13.48 | 13.49 | 86,473 | -0.08(-0.56%) |
May 19, 2015 | 13.59 | 13.71 | 13.53 | 13.56 | 63,622 | +0.00(+0.00%) |
May 18, 2015 | 13.33 | 13.69 | 13.33 | 13.56 | 96,386 | +0.16(+1.19%) |
May 15, 2015 | 13.44 | 13.44 | 13.29 | 13.40 | 70,459 | -0.06(-0.46%) |
May 14, 2015 | 13.49 | 13.53 | 13.41 | 13.47 | 91,543 | +0.03(+0.21%) |
May 13, 2015 | 13.45 | 13.51 | 13.40 | 13.44 | 94,925 | -0.03(-0.20%) |
May 12, 2015 | 13.38 | 13.51 | 13.21 | 13.47 | 101,686 | +0.03(+0.26%) |
May 11, 2015 | 13.44 | 13.53 | 13.40 | 13.43 | 104,115 | +0.08(+0.62%) |
May 08, 2015 | 13.38 | 13.40 | 13.20 | 13.35 | 67,018 | +0.12(+0.94%) |
May 07, 2015 | 13.40 | 13.47 | 13.18 | 13.22 | 105,112 | -0.21(-1.59%) |
May 06, 2015 | 13.27 | 13.47 | 13.10 | 13.44 | 108,052 | +0.19(+1.41%) |
May 05, 2015 | 13.35 | 13.45 | 13.13 | 13.25 | 138,044 | -0.17(-1.24%) |
May 04, 2015 | 13.24 | 13.47 | 13.19 | 13.42 | 144,871 | +0.13(+0.99%) |
May 01, 2015 | 13.26 | 13.33 | 12.96 | 13.29 | 124,391 | +0.06(+0.42%) |
Apr 30, 2015 | 13.45 | 13.52 | 13.14 | 13.23 | 156,007 | -0.35(-2.59%) |
Apr 29, 2015 | 13.76 | 13.89 | 13.58 | 13.58 | 102,526 | -0.36(-2.58%) |
Apr 28, 2015 | 13.71 | 14.01 | 13.63 | 13.94 | 59,757 | +0.28(+2.07%) |
Apr 27, 2015 | 13.80 | 13.87 | 13.34 | 13.66 | 59,683 | -0.09(-0.65%) |
Apr 24, 2015 | 13.81 | 13.90 | 13.68 | 13.75 | 57,992 | -0.07(-0.50%) |
Apr 23, 2015 | 13.81 | 13.91 | 13.71 | 13.82 | 69,141 | -0.05(-0.35%) |
Apr 22, 2015 | 13.91 | 13.98 | 13.70 | 13.87 | 102,787 | -0.09(-0.64%) |
Apr 21, 2015 | 14.11 | 14.18 | 13.90 | 13.96 | 55,829 | -0.18(-1.27%) |
Apr 20, 2015 | 13.85 | 14.16 | 13.81 | 14.14 | 66,858 | +0.33(+2.40%) |
Apr 17, 2015 | 14.05 | 14.09 | 13.78 | 13.80 | 85,577 | -0.35(-2.49%) |
Apr 16, 2015 | 14.09 | 14.22 | 13.94 | 14.16 | 38,168 | -0.01(-0.05%) |
Apr 15, 2015 | 13.96 | 14.23 | 13.84 | 14.16 | 131,975 | +0.25(+1.79%) |
Apr 14, 2015 | 14.02 | 14.02 | 13.80 | 13.91 | 38,062 | -0.10(-0.69%) |
Apr 13, 2015 | 13.91 | 14.08 | 13.87 | 14.01 | 50,965 | +0.04(+0.30%) |
Apr 10, 2015 | 14.04 | 14.04 | 13.89 | 13.97 | 34,425 | +0.03(+0.20%) |
Apr 09, 2015 | 14.05 | 14.05 | 13.72 | 13.94 | 66,475 | -0.13(-0.93%) |
Apr 08, 2015 | 13.93 | 14.09 | 13.87 | 14.07 | 34,317 | +0.08(+0.59%) |
Apr 07, 2015 | 14.11 | 14.12 | 13.94 | 13.99 | 39,896 | -0.08(-0.54%) |
Apr 06, 2015 | 14.07 | 14.16 | 13.87 | 14.07 | 65,620 | -0.14(-1.02%) |
Apr 02, 2015 | 14.04 | 14.21 | 14.21 | 14.21 | 63,717 | +0.20(+1.43%) |
Apr 01, 2015 | 13.78 | 14.01 | 13.70 | 14.01 | 71,145 | +0.15(+1.10%) |
Mar 31, 2015 | 13.79 | 13.89 | 13.59 | 13.86 | 89,451 | -0.11(-0.79%) |
Mar 30, 2015 | 13.78 | 14.02 | 13.76 | 13.97 | 77,216 | +0.20(+1.45%) |
Mar 27, 2015 | 13.81 | 13.87 | 13.56 | 13.77 | 82,636 | +0.01(+0.10%) |
Mar 26, 2015 | 13.71 | 13.84 | 13.50 | 13.76 | 56,956 | +0.04(+0.30%) |
Mar 25, 2015 | 14.00 | 14.00 | 13.69 | 13.71 | 137,582 | -0.31(-2.22%) |
Mar 24, 2015 | 14.12 | 14.18 | 13.94 | 14.02 | 117,611 | -0.10(-0.68%) |
Mar 23, 2015 | 14.14 | 14.33 | 14.02 | 14.12 | 95,112 | -0.03(-0.24%) |
Mar 20, 2015 | 13.85 | 14.18 | 13.85 | 14.16 | 163,983 | +0.38(+2.76%) |
Mar 19, 2015 | 13.82 | 13.82 | 13.52 | 13.78 | 49,588 | -0.03(-0.20%) |
Mar 18, 2015 | 13.85 | 14.03 | 13.71 | 13.80 | 62,339 | -0.12(-0.84%) |
Mar 17, 2015 | 13.70 | 14.00 | 13.60 | 13.92 | 59,537 | +0.12(+0.90%) |
Mar 16, 2015 | 13.89 | 13.94 | 13.68 | 13.80 | 43,399 | -0.01(-0.10%) |
Mar 13, 2015 | 13.91 | 13.91 | 13.64 | 13.81 | 24,629 | -0.07(-0.50%) |
Mar 12, 2015 | 13.51 | 13.95 | 13.51 | 13.88 | 81,984 | +0.43(+3.18%) |
Mar 11, 2015 | 13.38 | 13.51 | 13.38 | 13.45 | 60,839 | +0.06(+0.41%) |
Mar 10, 2015 | 13.47 | 13.55 | 13.34 | 13.40 | 66,065 | -0.19(-1.42%) |
Mar 09, 2015 | 13.47 | 13.68 | 13.47 | 13.59 | 50,111 | +0.11(+0.82%) |
Mar 06, 2015 | 13.47 | 13.78 | 13.45 | 13.48 | 77,747 | +0.01(+0.10%) |
Mar 05, 2015 | 13.42 | 13.52 | 13.28 | 13.47 | 64,007 | +0.04(+0.31%) |
Mar 04, 2015 | 13.42 | 13.61 | 13.61 | 13.42 | 64,956 | -0.08(-0.56%) |
Mar 03, 2015 | 13.45 | 13.59 | 13.39 | 13.50 | 73,646 | -0.03(-0.25%) |