Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.85 | 11.85 | 11.61 | 11.71 | 54,474 | -0.05(-0.43%) |
Jun 29, 2015 | 12.17 | 12.20 | 11.73 | 11.76 | 80,732 | -0.49(-4.00%) |
Jun 26, 2015 | 12.22 | 12.39 | 12.21 | 12.25 | 202,058 | +0.02(+0.16%) |
Jun 25, 2015 | 12.23 | 12.37 | 12.05 | 12.23 | 77,873 | -0.09(-0.73%) |
Jun 24, 2015 | 12.36 | 12.40 | 12.29 | 12.32 | 58,755 | -0.08(-0.65%) |
Jun 23, 2015 | 12.46 | 12.47 | 12.27 | 12.40 | 41,540 | +0.00(+0.00%) |
Jun 22, 2015 | 12.50 | 12.55 | 12.27 | 12.40 | 41,591 | -0.06(-0.48%) |
Jun 19, 2015 | 12.47 | 12.56 | 12.33 | 12.46 | 91,650 | +0.03(+0.24%) |
Jun 18, 2015 | 12.35 | 12.49 | 12.25 | 12.43 | 78,143 | +0.14(+1.14%) |
Jun 17, 2015 | 12.46 | 12.46 | 12.15 | 12.29 | 33,913 | -0.11(-0.89%) |
Jun 16, 2015 | 12.82 | 12.82 | 12.40 | 12.40 | 42,239 | -0.51(-3.95%) |
Jun 15, 2015 | 13.09 | 13.15 | 12.82 | 12.91 | 108,823 | -0.25(-1.90%) |
Jun 12, 2015 | 13.00 | 13.23 | 12.89 | 13.16 | 142,450 | +0.12(+0.92%) |
Jun 11, 2015 | 12.84 | 13.21 | 12.78 | 13.04 | 45,230 | +0.16(+1.24%) |
Jun 10, 2015 | 12.47 | 12.99 | 12.43 | 12.88 | 62,690 | +0.56(+4.55%) |
Jun 09, 2015 | 12.43 | 12.54 | 12.29 | 12.32 | 28,501 | -0.11(-0.88%) |
Jun 08, 2015 | 12.48 | 12.58 | 12.38 | 12.43 | 49,284 | -0.09(-0.72%) |
Jun 05, 2015 | 12.33 | 12.60 | 12.31 | 12.52 | 53,815 | +0.12(+0.97%) |
Jun 04, 2015 | 12.63 | 12.86 | 12.34 | 12.40 | 44,721 | -0.31(-2.44%) |
Jun 03, 2015 | 12.30 | 12.71 | 12.30 | 12.71 | 56,397 | +0.42(+3.42%) |
Jun 02, 2015 | 11.98 | 12.35 | 11.97 | 12.29 | 32,552 | +0.26(+2.16%) |
Jun 01, 2015 | 12.00 | 12.21 | 11.80 | 12.03 | 50,047 | +0.10(+0.84%) |
May 29, 2015 | 11.96 | 12.09 | 11.76 | 11.93 | 46,439 | -0.07(-0.58%) |
May 28, 2015 | 11.60 | 12.07 | 11.60 | 12.00 | 137,606 | +0.38(+3.27%) |
May 27, 2015 | 11.68 | 11.68 | 11.57 | 11.62 | 82,109 | +0.00(+0.00%) |
May 26, 2015 | 11.96 | 12.10 | 11.47 | 11.62 | 54,035 | -0.40(-3.33%) |
May 22, 2015 | 12.27 | 12.02 | 12.02 | 12.02 | 30,100 | -0.23(-1.88%) |
May 21, 2015 | 12.54 | 12.58 | 12.24 | 12.25 | 46,898 | -0.30(-2.39%) |
May 20, 2015 | 12.50 | 12.62 | 12.42 | 12.55 | 115,097 | +0.03(+0.24%) |
May 19, 2015 | 12.58 | 12.58 | 12.37 | 12.52 | 58,737 | -0.08(-0.63%) |
May 18, 2015 | 12.24 | 12.62 | 12.18 | 12.60 | 50,483 | +0.42(+3.45%) |
May 15, 2015 | 11.79 | 12.22 | 11.72 | 12.18 | 130,723 | +0.38(+3.22%) |
May 14, 2015 | 11.56 | 11.95 | 11.53 | 11.80 | 145,098 | +0.27(+2.34%) |
May 13, 2015 | 11.55 | 11.63 | 11.50 | 11.53 | 65,478 | -0.02(-0.17%) |
May 12, 2015 | 11.58 | 11.76 | 11.32 | 11.55 | 40,339 | -0.11(-0.94%) |
May 11, 2015 | 11.69 | 11.87 | 11.59 | 11.66 | 39,609 | -0.02(-0.17%) |
May 08, 2015 | 11.75 | 11.75 | 11.51 | 11.68 | 56,408 | +0.07(+0.60%) |
May 07, 2015 | 11.54 | 11.90 | 11.54 | 11.61 | 39,499 | -0.17(-1.44%) |
May 06, 2015 | 12.03 | 12.05 | 11.73 | 11.78 | 37,591 | -0.17(-1.42%) |
May 05, 2015 | 12.18 | 12.28 | 11.88 | 11.95 | 64,245 | -0.24(-1.97%) |
May 04, 2015 | 12.13 | 12.34 | 12.13 | 12.19 | 50,481 | +0.04(+0.33%) |
May 01, 2015 | 12.07 | 12.18 | 12.05 | 12.15 | 47,539 | +0.11(+0.91%) |
Apr 30, 2015 | 12.00 | 12.09 | 11.97 | 12.04 | 76,820 | -0.11(-0.91%) |
Apr 29, 2015 | 12.45 | 12.47 | 12.12 | 12.15 | 28,232 | -0.31(-2.49%) |
Apr 28, 2015 | 12.00 | 12.49 | 12.00 | 12.46 | 51,992 | +0.62(+5.24%) |
Apr 27, 2015 | 11.96 | 12.20 | 11.69 | 11.84 | 40,107 | -0.04(-0.34%) |
Apr 24, 2015 | 11.91 | 11.96 | 11.84 | 11.88 | 20,427 | -0.02(-0.17%) |
Apr 23, 2015 | 11.73 | 11.99 | 11.73 | 11.90 | 14,423 | +0.11(+0.93%) |
Apr 22, 2015 | 11.71 | 11.83 | 11.60 | 11.79 | 12,120 | +0.08(+0.68%) |
Apr 21, 2015 | 11.91 | 11.91 | 11.63 | 11.71 | 16,091 | -0.10(-0.85%) |
Apr 20, 2015 | 11.39 | 11.85 | 11.39 | 11.81 | 19,730 | +0.46(+4.05%) |
Apr 17, 2015 | 11.84 | 11.84 | 11.31 | 11.35 | 49,998 | -0.57(-4.78%) |
Apr 16, 2015 | 11.91 | 12.00 | 11.85 | 11.92 | 14,531 | +0.05(+0.42%) |
Apr 15, 2015 | 11.76 | 11.97 | 11.71 | 11.87 | 28,999 | +0.19(+1.63%) |
Apr 14, 2015 | 11.65 | 11.82 | 11.65 | 11.68 | 19,096 | +0.05(+0.43%) |
Apr 13, 2015 | 11.76 | 11.89 | 11.49 | 11.63 | 13,314 | -0.11(-0.94%) |
Apr 10, 2015 | 11.93 | 11.94 | 11.70 | 11.74 | 36,945 | -0.13(-1.10%) |
Apr 09, 2015 | 11.74 | 11.91 | 11.66 | 11.87 | 23,356 | +0.14(+1.19%) |
Apr 08, 2015 | 11.47 | 11.75 | 11.45 | 11.73 | 62,921 | +0.42(+3.71%) |
Apr 07, 2015 | 11.78 | 11.78 | 11.29 | 11.31 | 78,704 | -0.50(-4.23%) |
Apr 06, 2015 | 11.74 | 11.99 | 11.74 | 11.81 | 32,104 | -0.03(-0.25%) |
Apr 02, 2015 | 11.76 | 11.84 | 11.84 | 11.84 | 21,200 | +0.05(+0.42%) |