Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.01 | 13.16 | 12.82 | 13.02 | 252,856 | +0.11(+0.85%) |
Jun 29, 2015 | 13.37 | 13.38 | 12.86 | 12.91 | 393,587 | -0.35(-2.64%) |
Jun 26, 2015 | 13.45 | 13.72 | 13.19 | 13.26 | 1,136,232 | -0.21(-1.56%) |
Jun 25, 2015 | 13.41 | 13.48 | 13.21 | 13.47 | 283,170 | +0.06(+0.45%) |
Jun 24, 2015 | 14.25 | 14.30 | 13.40 | 13.41 | 317,926 | -0.82(-5.76%) |
Jun 23, 2015 | 14.07 | 14.40 | 14.07 | 14.23 | 424,532 | +0.20(+1.43%) |
Jun 22, 2015 | 13.35 | 14.33 | 13.30 | 14.03 | 896,048 | +0.74(+5.57%) |
Jun 19, 2015 | 13.53 | 13.57 | 13.26 | 13.29 | 302,301 | -0.20(-1.48%) |
Jun 18, 2015 | 13.33 | 13.63 | 13.33 | 13.49 | 181,112 | +0.16(+1.20%) |
Jun 17, 2015 | 13.40 | 13.56 | 13.30 | 13.33 | 163,127 | -0.01(-0.07%) |
Jun 16, 2015 | 13.68 | 13.77 | 13.20 | 13.34 | 379,341 | -0.32(-2.34%) |
Jun 15, 2015 | 13.37 | 13.71 | 13.37 | 13.66 | 236,423 | +0.16(+1.19%) |
Jun 12, 2015 | 13.16 | 13.50 | 13.16 | 13.50 | 432,861 | +0.27(+2.04%) |
Jun 11, 2015 | 13.29 | 13.32 | 12.99 | 13.23 | 347,585 | -0.02(-0.15%) |
Jun 10, 2015 | 13.28 | 13.45 | 13.23 | 13.25 | 230,544 | +0.04(+0.30%) |
Jun 09, 2015 | 13.59 | 13.59 | 13.11 | 13.21 | 234,658 | -0.41(-3.01%) |
Jun 08, 2015 | 13.79 | 13.87 | 13.53 | 13.62 | 303,574 | -0.14(-1.02%) |
Jun 05, 2015 | 13.53 | 13.86 | 13.42 | 13.76 | 155,561 | +0.25(+1.85%) |
Jun 04, 2015 | 13.65 | 13.76 | 13.50 | 13.51 | 137,540 | -0.15(-1.10%) |
Jun 03, 2015 | 13.56 | 13.70 | 13.49 | 13.66 | 250,020 | +0.16(+1.19%) |
Jun 02, 2015 | 13.40 | 13.61 | 13.40 | 13.50 | 404,461 | -0.04(-0.30%) |
Jun 01, 2015 | 13.69 | 13.71 | 13.38 | 13.54 | 123,857 | -0.03(-0.22%) |
May 29, 2015 | 13.50 | 13.68 | 13.32 | 13.57 | 330,690 | +0.02(+0.15%) |
May 28, 2015 | 13.66 | 13.73 | 13.50 | 13.55 | 304,890 | -0.11(-0.81%) |
May 27, 2015 | 13.33 | 13.66 | 13.22 | 13.66 | 146,758 | +0.34(+2.55%) |
May 26, 2015 | 13.27 | 13.38 | 13.18 | 13.32 | 242,036 | -0.02(-0.15%) |
May 22, 2015 | 13.31 | 13.34 | 13.34 | 13.34 | 144,000 | +0.05(+0.38%) |
May 21, 2015 | 13.65 | 13.70 | 13.22 | 13.29 | 264,101 | -0.40(-2.92%) |
May 20, 2015 | 13.79 | 13.93 | 13.66 | 13.69 | 125,843 | -0.11(-0.80%) |
May 19, 2015 | 13.87 | 13.98 | 13.75 | 13.80 | 208,604 | -0.04(-0.29%) |
May 18, 2015 | 13.67 | 13.90 | 13.54 | 13.84 | 227,195 | +0.17(+1.24%) |
May 15, 2015 | 13.45 | 13.69 | 13.45 | 13.67 | 164,379 | +0.15(+1.11%) |
May 14, 2015 | 13.34 | 13.55 | 13.11 | 13.52 | 190,548 | +0.20(+1.50%) |
May 13, 2015 | 13.27 | 13.35 | 13.20 | 13.32 | 170,930 | +0.11(+0.83%) |
May 12, 2015 | 13.19 | 13.28 | 13.07 | 13.21 | 192,432 | -0.05(-0.38%) |
May 11, 2015 | 13.10 | 13.35 | 13.10 | 13.26 | 195,963 | +0.21(+1.61%) |
May 08, 2015 | 12.71 | 13.08 | 12.66 | 13.05 | 299,057 | +0.42(+3.33%) |
May 07, 2015 | 12.41 | 12.77 | 12.03 | 12.63 | 402,189 | -0.06(-0.47%) |
May 06, 2015 | 12.76 | 12.76 | 12.48 | 12.69 | 240,702 | +0.02(+0.16%) |
May 05, 2015 | 12.63 | 12.88 | 12.56 | 12.67 | 353,032 | -0.12(-0.94%) |
May 04, 2015 | 12.25 | 12.88 | 12.25 | 12.79 | 765,868 | +0.53(+4.32%) |
May 01, 2015 | 12.79 | 12.95 | 12.25 | 12.26 | 558,104 | -0.51(-3.99%) |
Apr 30, 2015 | 12.93 | 13.08 | 12.73 | 12.77 | 476,801 | -0.24(-1.84%) |
Apr 29, 2015 | 13.03 | 13.18 | 12.88 | 13.01 | 166,266 | -0.06(-0.46%) |
Apr 28, 2015 | 13.10 | 13.41 | 13.00 | 13.07 | 176,092 | -0.08(-0.61%) |
Apr 27, 2015 | 13.24 | 13.71 | 13.13 | 13.15 | 131,070 | -0.10(-0.75%) |
Apr 24, 2015 | 13.76 | 13.76 | 13.23 | 13.25 | 226,580 | -0.46(-3.36%) |
Apr 23, 2015 | 13.69 | 13.82 | 13.48 | 13.71 | 223,908 | +0.02(+0.15%) |
Apr 22, 2015 | 13.70 | 13.83 | 13.57 | 13.69 | 189,331 | +0.01(+0.07%) |
Apr 21, 2015 | 13.65 | 13.88 | 13.57 | 13.68 | 242,106 | +0.11(+0.81%) |
Apr 20, 2015 | 13.86 | 13.93 | 13.53 | 13.57 | 289,884 | -0.18(-1.31%) |
Apr 17, 2015 | 13.86 | 13.87 | 13.54 | 13.75 | 374,847 | -0.11(-0.76%) |
Apr 16, 2015 | 13.37 | 13.88 | 13.37 | 13.86 | 381,491 | +0.46(+3.47%) |
Apr 15, 2015 | 13.45 | 13.55 | 13.24 | 13.39 | 277,775 | +0.04(+0.30%) |
Apr 14, 2015 | 13.02 | 13.44 | 13.02 | 13.35 | 179,022 | +0.30(+2.30%) |
Apr 13, 2015 | 12.99 | 13.29 | 12.99 | 13.05 | 236,925 | +0.02(+0.15%) |
Apr 10, 2015 | 13.33 | 13.33 | 12.78 | 13.03 | 611,789 | -0.21(-1.59%) |
Apr 09, 2015 | 13.26 | 13.62 | 13.22 | 13.24 | 187,680 | -0.08(-0.60%) |
Apr 08, 2015 | 13.42 | 13.66 | 13.01 | 13.32 | 195,145 | -0.10(-0.75%) |
Apr 07, 2015 | 13.18 | 13.50 | 13.18 | 13.42 | 528,903 | +0.27(+2.05%) |
Apr 06, 2015 | 13.32 | 13.52 | 13.13 | 13.15 | 146,981 | -0.31(-2.30%) |
Apr 02, 2015 | 13.11 | 13.46 | 13.46 | 13.46 | 224,400 | +0.32(+2.44%) |