Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.58 | 13.69 | 13.39 | 13.49 | 571,034 | -0.04(-0.29%) |
Jun 29, 2015 | 13.67 | 13.96 | 13.41 | 13.53 | 221,714 | -0.27(-1.96%) |
Jun 26, 2015 | 13.53 | 13.84 | 13.49 | 13.80 | 248,031 | +0.30(+2.24%) |
Jun 25, 2015 | 13.53 | 13.53 | 13.36 | 13.50 | 130,072 | +0.01(+0.06%) |
Jun 24, 2015 | 13.45 | 13.52 | 13.44 | 13.49 | 39,792 | -0.02(-0.12%) |
Jun 23, 2015 | 13.49 | 13.52 | 13.41 | 13.51 | 74,627 | +0.02(+0.18%) |
Jun 22, 2015 | 13.34 | 13.50 | 13.34 | 13.49 | 41,056 | +0.26(+1.99%) |
Jun 19, 2015 | 13.43 | 13.48 | 13.22 | 13.22 | 207,814 | -0.17(-1.25%) |
Jun 18, 2015 | 13.31 | 13.45 | 13.23 | 13.39 | 54,959 | +0.07(+0.54%) |
Jun 17, 2015 | 13.45 | 13.45 | 13.27 | 13.32 | 41,177 | -0.13(-0.95%) |
Jun 16, 2015 | 13.26 | 13.49 | 13.26 | 13.45 | 49,898 | +0.12(+0.90%) |
Jun 15, 2015 | 13.44 | 13.51 | 13.31 | 13.33 | 76,803 | -0.14(-1.00%) |
Jun 12, 2015 | 13.33 | 13.48 | 13.27 | 13.46 | 55,929 | +0.06(+0.47%) |
Jun 11, 2015 | 13.37 | 13.53 | 13.30 | 13.40 | 100,775 | +0.01(+0.06%) |
Jun 10, 2015 | 13.06 | 13.41 | 13.06 | 13.39 | 201,559 | +0.36(+2.75%) |
Jun 09, 2015 | 13.02 | 13.13 | 12.90 | 13.03 | 110,908 | -0.01(-0.06%) |
Jun 08, 2015 | 12.88 | 13.14 | 12.82 | 13.04 | 177,635 | +0.11(+0.86%) |
Jun 05, 2015 | 12.61 | 12.94 | 12.33 | 12.93 | 92,227 | +0.37(+2.98%) |
Jun 04, 2015 | 12.54 | 12.63 | 12.50 | 12.55 | 158,784 | -0.02(-0.13%) |
Jun 03, 2015 | 12.57 | 12.57 | 12.52 | 12.57 | 57,637 | +0.05(+0.38%) |
Jun 02, 2015 | 12.54 | 12.60 | 12.48 | 12.52 | 22,343 | -0.03(-0.25%) |
Jun 01, 2015 | 12.60 | 12.61 | 12.40 | 12.55 | 23,942 | +0.02(+0.19%) |
May 29, 2015 | 12.45 | 12.57 | 12.43 | 12.53 | 88,340 | +0.02(+0.19%) |
May 28, 2015 | 12.47 | 12.52 | 12.44 | 12.51 | 45,443 | +0.06(+0.51%) |
May 27, 2015 | 12.46 | 12.55 | 12.41 | 12.44 | 278,240 | -0.02(-0.13%) |
May 26, 2015 | 12.50 | 12.61 | 12.45 | 12.46 | 43,799 | -0.10(-0.76%) |
May 22, 2015 | 12.63 | 12.55 | 12.55 | 12.55 | 74,155 | -0.02(-0.19%) |
May 21, 2015 | 12.57 | 12.62 | 12.53 | 12.58 | 62,267 | -0.06(-0.50%) |
May 20, 2015 | 12.61 | 12.67 | 12.56 | 12.64 | 17,229 | -0.02(-0.13%) |
May 19, 2015 | 12.61 | 12.69 | 12.52 | 12.66 | 32,718 | +0.05(+0.38%) |
May 18, 2015 | 12.51 | 12.66 | 12.50 | 12.61 | 27,766 | +0.14(+1.08%) |
May 15, 2015 | 12.73 | 12.73 | 12.45 | 12.48 | 30,479 | -0.25(-1.94%) |
May 14, 2015 | 12.44 | 12.73 | 12.44 | 12.72 | 27,463 | +0.30(+2.43%) |
May 13, 2015 | 12.43 | 12.44 | 12.41 | 12.42 | 20,833 | -0.01(-0.06%) |
May 12, 2015 | 12.36 | 12.43 | 12.25 | 12.43 | 57,195 | +0.06(+0.51%) |
May 11, 2015 | 12.40 | 12.44 | 12.33 | 12.36 | 26,754 | -0.01(-0.06%) |
May 08, 2015 | 12.44 | 12.44 | 12.30 | 12.37 | 32,893 | -0.01(-0.06%) |
May 07, 2015 | 12.34 | 12.48 | 12.33 | 12.38 | 27,612 | +0.01(+0.06%) |
May 06, 2015 | 12.44 | 12.44 | 12.28 | 12.37 | 32,057 | -0.02(-0.13%) |
May 05, 2015 | 12.39 | 12.53 | 12.32 | 12.39 | 78,150 | -0.04(-0.32%) |
May 04, 2015 | 12.47 | 12.65 | 12.41 | 12.43 | 97,247 | -0.06(-0.45%) |
May 01, 2015 | 12.48 | 12.52 | 12.35 | 12.48 | 72,042 | +0.02(+0.19%) |
Apr 30, 2015 | 12.51 | 12.56 | 12.31 | 12.46 | 117,216 | -0.07(-0.57%) |
Apr 29, 2015 | 12.55 | 12.59 | 12.53 | 12.53 | 31,856 | -0.06(-0.51%) |
Apr 28, 2015 | 12.60 | 12.64 | 12.54 | 12.59 | 37,160 | +0.04(+0.32%) |
Apr 27, 2015 | 12.68 | 12.76 | 12.52 | 12.55 | 46,309 | -0.06(-0.44%) |
Apr 24, 2015 | 12.62 | 12.70 | 12.57 | 12.61 | 69,000 | +0.00(+0.00%) |
Apr 23, 2015 | 12.62 | 12.79 | 12.57 | 12.61 | 87,812 | +0.01(+0.06%) |
Apr 22, 2015 | 12.16 | 12.88 | 12.13 | 12.60 | 75,474 | -0.18(-1.37%) |
Apr 21, 2015 | 12.72 | 12.83 | 12.64 | 12.78 | 35,594 | +0.06(+0.44%) |
Apr 20, 2015 | 12.71 | 12.78 | 12.63 | 12.72 | 37,551 | +0.05(+0.38%) |
Apr 17, 2015 | 12.83 | 12.83 | 12.63 | 12.67 | 43,125 | -0.26(-2.03%) |
Apr 16, 2015 | 12.79 | 12.96 | 12.79 | 12.94 | 15,079 | +0.06(+0.49%) |
Apr 15, 2015 | 12.81 | 12.89 | 12.73 | 12.87 | 58,576 | +0.07(+0.56%) |
Apr 14, 2015 | 12.74 | 12.87 | 12.74 | 12.80 | 31,326 | +0.02(+0.19%) |
Apr 13, 2015 | 12.71 | 12.80 | 12.71 | 12.78 | 49,953 | +0.01(+0.06%) |
Apr 10, 2015 | 12.77 | 12.79 | 12.72 | 12.77 | 131,033 | +0.06(+0.44%) |
Apr 09, 2015 | 12.65 | 12.77 | 12.53 | 12.71 | 103,155 | +0.03(+0.25%) |
Apr 08, 2015 | 12.67 | 12.76 | 12.61 | 12.68 | 42,408 | -0.02(-0.13%) |
Apr 07, 2015 | 12.77 | 12.88 | 12.64 | 12.70 | 43,301 | -0.03(-0.25%) |
Apr 06, 2015 | 12.76 | 12.78 | 12.67 | 12.73 | 92,056 | -0.06(-0.44%) |
Apr 02, 2015 | 12.77 | 12.79 | 12.79 | 12.79 | 111,987 | +0.02(+0.12%) |