Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.47 | 12.58 | 12.37 | 12.37 | 4,465 | -0.03(-0.25%) |
Jun 29, 2015 | 12.73 | 12.73 | 12.37 | 12.40 | 8,227 | -0.29(-2.32%) |
Jun 26, 2015 | 12.77 | 12.87 | 12.70 | 12.70 | 11,289 | -0.07(-0.58%) |
Jun 25, 2015 | 13.01 | 13.01 | 12.76 | 12.77 | 15,267 | -0.23(-1.76%) |
Jun 24, 2015 | 12.87 | 13.15 | 12.72 | 13.00 | 3,284 | +0.20(+1.56%) |
Jun 23, 2015 | 12.96 | 13.13 | 12.80 | 12.80 | 7,625 | -0.13(-0.97%) |
Jun 22, 2015 | 13.15 | 13.19 | 12.70 | 12.93 | 18,591 | -0.28(-2.13%) |
Jun 19, 2015 | 12.91 | 13.21 | 12.78 | 13.21 | 13,725 | +0.19(+1.48%) |
Jun 18, 2015 | 12.85 | 13.01 | 12.80 | 13.01 | 18,105 | +0.09(+0.69%) |
Jun 17, 2015 | 13.18 | 13.18 | 12.68 | 12.93 | 48,206 | -0.25(-1.91%) |
Jun 16, 2015 | 13.32 | 13.32 | 13.13 | 13.18 | 8,243 | -0.10(-0.72%) |
Jun 15, 2015 | 13.27 | 13.32 | 13.27 | 13.27 | 14,392 | +0.01(+0.06%) |
Jun 12, 2015 | 13.27 | 13.31 | 13.23 | 13.27 | 5,248 | -0.01(-0.06%) |
Jun 11, 2015 | 13.18 | 13.31 | 13.17 | 13.27 | 2,159 | +0.01(+0.06%) |
Jun 10, 2015 | 13.29 | 13.32 | 13.27 | 13.27 | 6,607 | +0.07(+0.56%) |
Jun 09, 2015 | 13.33 | 13.33 | 13.19 | 13.19 | 12,365 | -0.04(-0.28%) |
Jun 08, 2015 | 13.45 | 13.45 | 13.21 | 13.23 | 23,252 | -0.12(-0.89%) |
Jun 05, 2015 | 13.30 | 13.40 | 13.19 | 13.35 | 9,998 | +0.05(+0.39%) |
Jun 04, 2015 | 13.35 | 13.44 | 13.24 | 13.29 | 42,971 | -0.10(-0.72%) |
Jun 03, 2015 | 13.34 | 13.63 | 13.24 | 13.39 | 8,899 | +0.09(+0.67%) |
Jun 02, 2015 | 13.04 | 13.34 | 12.87 | 13.30 | 20,239 | +0.20(+1.52%) |
Jun 01, 2015 | 13.05 | 13.10 | 12.93 | 13.10 | 210,305 | +0.21(+1.60%) |
May 29, 2015 | 13.05 | 13.10 | 12.90 | 12.90 | 7,554 | -0.08(-0.63%) |
May 28, 2015 | 12.94 | 13.02 | 12.67 | 12.98 | 10,641 | +0.05(+0.40%) |
May 27, 2015 | 12.86 | 13.07 | 12.60 | 12.93 | 8,749 | +0.07(+0.58%) |
May 26, 2015 | 12.82 | 12.94 | 12.63 | 12.85 | 13,976 | +0.03(+0.23%) |
May 22, 2015 | 12.77 | 12.82 | 12.82 | 12.82 | 15,832 | +0.19(+1.52%) |
May 21, 2015 | 12.78 | 13.06 | 12.52 | 12.63 | 34,063 | -0.06(-0.47%) |
May 20, 2015 | 12.67 | 12.86 | 12.40 | 12.69 | 45,990 | +0.01(+0.12%) |
May 19, 2015 | 12.31 | 12.75 | 12.29 | 12.67 | 37,967 | +0.36(+2.94%) |
May 18, 2015 | 12.33 | 12.40 | 12.20 | 12.31 | 18,285 | +0.08(+0.66%) |
May 15, 2015 | 12.37 | 12.47 | 12.23 | 12.23 | 21,666 | -0.15(-1.19%) |
May 14, 2015 | 12.29 | 12.39 | 12.14 | 12.38 | 31,464 | +0.09(+0.72%) |
May 13, 2015 | 12.25 | 12.29 | 12.11 | 12.29 | 12,716 | -0.15(-1.18%) |
May 12, 2015 | 12.42 | 12.44 | 12.26 | 12.44 | 14,876 | +0.10(+0.83%) |
May 11, 2015 | 12.44 | 12.44 | 12.18 | 12.33 | 6,980 | -0.07(-0.53%) |
May 08, 2015 | 12.30 | 12.62 | 12.30 | 12.40 | 4,705 | +0.06(+0.48%) |
May 07, 2015 | 12.16 | 12.36 | 12.13 | 12.34 | 24,392 | +0.15(+1.26%) |
May 06, 2015 | 12.28 | 12.30 | 12.15 | 12.19 | 12,977 | -0.27(-2.18%) |
May 05, 2015 | 12.27 | 12.50 | 12.21 | 12.46 | 16,584 | +0.24(+1.98%) |
May 04, 2015 | 12.18 | 12.32 | 12.13 | 12.22 | 44,885 | +0.04(+0.30%) |
May 01, 2015 | 12.06 | 12.25 | 12.01 | 12.18 | 22,179 | +0.04(+0.30%) |
Apr 30, 2015 | 12.24 | 12.55 | 12.09 | 12.14 | 76,055 | -0.07(-0.60%) |
Apr 29, 2015 | 11.75 | 13.21 | 11.75 | 12.22 | 37,082 | +0.46(+3.93%) |
Apr 28, 2015 | 12.03 | 12.10 | 11.74 | 11.75 | 18,810 | +0.07(+0.57%) |
Apr 27, 2015 | 11.95 | 12.02 | 11.69 | 11.69 | 5,252 | -0.34(-2.81%) |
Apr 24, 2015 | 11.96 | 12.03 | 11.92 | 12.03 | 11,179 | +0.10(+0.86%) |
Apr 23, 2015 | 12.07 | 12.17 | 11.92 | 11.92 | 6,932 | -0.26(-2.11%) |
Apr 22, 2015 | 12.00 | 12.20 | 11.92 | 12.18 | 7,478 | +0.07(+0.61%) |
Apr 21, 2015 | 12.22 | 12.22 | 11.92 | 12.11 | 16,119 | -0.06(-0.48%) |
Apr 20, 2015 | 11.97 | 12.21 | 11.90 | 12.17 | 18,123 | +0.23(+1.91%) |
Apr 17, 2015 | 11.86 | 12.01 | 11.75 | 11.94 | 14,743 | -0.21(-1.69%) |
Apr 16, 2015 | 12.11 | 12.26 | 11.90 | 12.14 | 18,645 | -0.07(-0.60%) |
Apr 15, 2015 | 12.03 | 12.22 | 11.92 | 12.22 | 16,302 | +0.25(+2.08%) |
Apr 14, 2015 | 12.14 | 12.18 | 11.84 | 11.97 | 24,069 | -0.29(-2.39%) |
Apr 13, 2015 | 12.10 | 12.26 | 11.83 | 12.26 | 13,122 | +0.26(+2.14%) |
Apr 10, 2015 | 11.96 | 12.31 | 11.93 | 12.00 | 13,565 | +0.00(+0.00%) |
Apr 09, 2015 | 12.26 | 12.31 | 11.81 | 12.00 | 7,182 | -0.31(-2.50%) |
Apr 08, 2015 | 11.87 | 12.31 | 11.74 | 12.31 | 20,050 | +0.56(+4.74%) |
Apr 07, 2015 | 11.82 | 11.89 | 11.75 | 11.75 | 3,403 | +0.02(+0.19%) |
Apr 06, 2015 | 11.65 | 11.89 | 11.63 | 11.73 | 11,559 | -0.10(-0.87%) |
Apr 02, 2015 | 11.76 | 11.84 | 11.84 | 11.84 | 10,494 | +0.07(+0.56%) |