Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.68 | 12.69 | 12.49 | 12.50 | 19,955 | -0.07(-0.56%) |
Jun 29, 2015 | 12.63 | 12.80 | 12.47 | 12.57 | 57,969 | -0.42(-3.23%) |
Jun 26, 2015 | 13.05 | 13.11 | 12.89 | 12.99 | 45,025 | -0.03(-0.23%) |
Jun 25, 2015 | 12.97 | 13.11 | 12.97 | 13.02 | 67,415 | -0.04(-0.31%) |
Jun 24, 2015 | 13.04 | 13.15 | 12.96 | 13.06 | 89,633 | +0.07(+0.54%) |
Jun 23, 2015 | 12.95 | 13.05 | 12.75 | 12.99 | 42,569 | +0.11(+0.85%) |
Jun 22, 2015 | 13.20 | 13.34 | 12.86 | 12.88 | 159,934 | -0.01(-0.08%) |
Jun 19, 2015 | 12.95 | 13.01 | 12.86 | 12.89 | 19,981 | -0.08(-0.62%) |
Jun 18, 2015 | 12.98 | 13.21 | 12.86 | 12.97 | 111,541 | -0.03(-0.23%) |
Jun 17, 2015 | 12.88 | 13.00 | 12.81 | 13.00 | 33,146 | +0.23(+1.80%) |
Jun 16, 2015 | 12.79 | 12.89 | 12.69 | 12.77 | 12,472 | +0.02(+0.16%) |
Jun 15, 2015 | 12.66 | 12.92 | 12.60 | 12.75 | 65,809 | +0.04(+0.31%) |
Jun 12, 2015 | 12.66 | 12.97 | 12.50 | 12.71 | 178,457 | +0.00(+0.00%) |
Jun 11, 2015 | 12.73 | 12.77 | 12.68 | 12.71 | 6,714 | -0.03(-0.24%) |
Jun 10, 2015 | 12.62 | 12.83 | 12.55 | 12.74 | 54,295 | +0.03(+0.24%) |
Jun 09, 2015 | 12.86 | 12.86 | 12.58 | 12.71 | 15,639 | -0.21(-1.63%) |
Jun 08, 2015 | 12.99 | 13.04 | 12.84 | 12.92 | 16,172 | -0.03(-0.23%) |
Jun 05, 2015 | 12.89 | 13.10 | 12.89 | 12.95 | 31,976 | +0.06(+0.47%) |
Jun 04, 2015 | 12.85 | 13.02 | 12.85 | 12.89 | 45,699 | +0.09(+0.66%) |
Jun 03, 2015 | 12.77 | 12.94 | 12.62 | 12.80 | 234,384 | +0.20(+1.55%) |
Jun 02, 2015 | 12.38 | 12.61 | 12.35 | 12.61 | 44,361 | +0.37(+3.02%) |
Jun 01, 2015 | 12.29 | 12.50 | 12.23 | 12.24 | 45,568 | +0.00(+0.00%) |
May 29, 2015 | 12.30 | 12.30 | 11.80 | 12.24 | 35,816 | -0.02(-0.16%) |
May 28, 2015 | 12.06 | 12.30 | 11.97 | 12.26 | 44,663 | +0.18(+1.49%) |
May 27, 2015 | 11.95 | 12.15 | 11.94 | 12.08 | 44,937 | +0.13(+1.09%) |
May 26, 2015 | 12.15 | 12.17 | 11.88 | 11.95 | 62,792 | -0.20(-1.65%) |
May 22, 2015 | 12.16 | 12.15 | 12.15 | 12.15 | 42,900 | +0.01(+0.08%) |
May 21, 2015 | 12.10 | 12.17 | 12.02 | 12.14 | 50,798 | +0.13(+1.08%) |
May 20, 2015 | 12.00 | 12.06 | 11.96 | 12.01 | 26,969 | +0.04(+0.33%) |
May 19, 2015 | 11.99 | 12.10 | 11.95 | 11.97 | 124,963 | +0.04(+0.34%) |
May 18, 2015 | 11.93 | 12.08 | 11.85 | 11.93 | 59,658 | +0.17(+1.45%) |
May 15, 2015 | 11.80 | 11.82 | 11.70 | 11.76 | 22,202 | -0.03(-0.25%) |
May 14, 2015 | 11.80 | 11.83 | 11.52 | 11.79 | 103,438 | +0.01(+0.08%) |
May 13, 2015 | 11.80 | 11.84 | 11.72 | 11.78 | 131,855 | +0.42(+3.70%) |
May 12, 2015 | 11.32 | 11.40 | 11.23 | 11.36 | 24,974 | -0.04(-0.35%) |
May 11, 2015 | 11.19 | 11.46 | 11.19 | 11.40 | 24,092 | +0.34(+3.07%) |
May 08, 2015 | 10.95 | 11.13 | 10.95 | 11.06 | 45,205 | +0.10(+0.91%) |
May 07, 2015 | 10.68 | 11.14 | 10.58 | 10.96 | 69,118 | +0.17(+1.58%) |
May 06, 2015 | 10.93 | 10.93 | 10.57 | 10.79 | 63,072 | -0.05(-0.46%) |
May 05, 2015 | 10.93 | 11.05 | 10.82 | 10.84 | 19,858 | -0.12(-1.09%) |
May 04, 2015 | 11.04 | 11.07 | 10.96 | 10.96 | 7,791 | -0.08(-0.72%) |
May 01, 2015 | 11.19 | 11.26 | 11.01 | 11.04 | 29,270 | +0.01(+0.09%) |
Apr 30, 2015 | 11.40 | 11.40 | 11.03 | 11.03 | 10,400 | -0.36(-3.16%) |
Apr 29, 2015 | 11.56 | 11.60 | 11.39 | 11.39 | 28,974 | -0.29(-2.48%) |
Apr 28, 2015 | 11.75 | 11.75 | 11.65 | 11.68 | 11,360 | -0.07(-0.60%) |
Apr 27, 2015 | 11.82 | 11.90 | 11.68 | 11.75 | 7,775 | -0.11(-0.93%) |
Apr 24, 2015 | 11.85 | 11.92 | 11.81 | 11.86 | 20,582 | -0.04(-0.34%) |
Apr 23, 2015 | 11.87 | 11.99 | 11.73 | 11.90 | 30,382 | -0.10(-0.83%) |
Apr 22, 2015 | 11.92 | 12.09 | 11.69 | 12.00 | 45,135 | +0.39(+3.36%) |
Apr 21, 2015 | 11.62 | 11.64 | 11.52 | 11.61 | 22,109 | -0.05(-0.43%) |
Apr 20, 2015 | 11.72 | 11.76 | 11.63 | 11.66 | 41,514 | +0.02(+0.17%) |
Apr 17, 2015 | 11.86 | 11.86 | 11.64 | 11.64 | 17,587 | -0.18(-1.52%) |
Apr 16, 2015 | 11.79 | 11.85 | 11.75 | 11.82 | 28,693 | -0.02(-0.17%) |
Apr 15, 2015 | 11.95 | 12.06 | 11.82 | 11.84 | 47,779 | +0.00(+0.00%) |
Apr 14, 2015 | 11.89 | 11.95 | 11.81 | 11.84 | 57,686 | -0.03(-0.25%) |
Apr 13, 2015 | 11.79 | 11.93 | 11.79 | 11.87 | 24,686 | +0.04(+0.34%) |
Apr 10, 2015 | 11.87 | 11.89 | 11.78 | 11.83 | 3,470 | +0.03(+0.25%) |
Apr 09, 2015 | 11.80 | 11.89 | 11.74 | 11.80 | 13,804 | -0.05(-0.42%) |
Apr 08, 2015 | 11.75 | 11.88 | 11.70 | 11.85 | 9,057 | +0.07(+0.59%) |
Apr 07, 2015 | 11.78 | 11.87 | 11.76 | 11.78 | 39,281 | +0.04(+0.34%) |
Apr 06, 2015 | 11.84 | 11.84 | 11.65 | 11.74 | 17,896 | +0.00(+0.00%) |
Apr 02, 2015 | 11.80 | 11.74 | 11.74 | 11.74 | 20,500 | +0.16(+1.38%) |