Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.81 | 13.81 | 13.61 | 13.72 | 35,989 | +0.15(+1.08%) |
Jun 29, 2015 | 13.68 | 13.88 | 13.55 | 13.58 | 41,371 | -0.23(-1.65%) |
Jun 26, 2015 | 13.54 | 13.89 | 13.48 | 13.80 | 158,682 | +0.34(+2.51%) |
Jun 25, 2015 | 13.49 | 13.58 | 13.47 | 13.47 | 52,378 | -0.02(-0.16%) |
Jun 24, 2015 | 13.47 | 13.52 | 13.41 | 13.49 | 41,134 | +0.01(+0.11%) |
Jun 23, 2015 | 13.22 | 13.51 | 13.22 | 13.47 | 21,862 | +0.16(+1.22%) |
Jun 22, 2015 | 12.96 | 13.31 | 12.95 | 13.31 | 41,370 | +0.34(+2.61%) |
Jun 19, 2015 | 12.74 | 13.00 | 12.66 | 12.97 | 92,909 | +0.18(+1.44%) |
Jun 18, 2015 | 12.66 | 12.85 | 12.57 | 12.79 | 39,403 | +0.15(+1.22%) |
Jun 17, 2015 | 12.74 | 12.79 | 12.61 | 12.63 | 19,275 | -0.13(-0.98%) |
Jun 16, 2015 | 12.55 | 12.76 | 12.39 | 12.76 | 15,706 | +0.12(+0.93%) |
Jun 15, 2015 | 12.68 | 12.71 | 12.32 | 12.64 | 33,777 | -0.06(-0.46%) |
Jun 12, 2015 | 12.69 | 12.79 | 12.68 | 12.70 | 20,280 | -0.03(-0.23%) |
Jun 11, 2015 | 12.46 | 12.77 | 12.46 | 12.73 | 52,107 | +0.01(+0.12%) |
Jun 10, 2015 | 12.77 | 12.86 | 12.63 | 12.71 | 34,133 | +0.05(+0.41%) |
Jun 09, 2015 | 12.65 | 12.78 | 12.62 | 12.66 | 22,922 | -0.05(-0.41%) |
Jun 08, 2015 | 12.68 | 12.82 | 12.56 | 12.71 | 35,932 | +0.00(+0.00%) |
Jun 05, 2015 | 12.71 | 12.82 | 12.71 | 12.71 | 34,099 | +0.01(+0.06%) |
Jun 04, 2015 | 12.69 | 12.76 | 12.46 | 12.71 | 43,770 | -0.01(-0.06%) |
Jun 03, 2015 | 12.77 | 12.87 | 12.50 | 12.71 | 44,586 | -0.08(-0.63%) |
Jun 02, 2015 | 12.58 | 12.80 | 12.49 | 12.80 | 16,097 | +0.22(+1.76%) |
Jun 01, 2015 | 12.41 | 12.85 | 12.41 | 12.58 | 20,071 | -0.15(-1.21%) |
May 29, 2015 | 12.65 | 12.84 | 12.44 | 12.73 | 36,020 | +0.04(+0.29%) |
May 28, 2015 | 12.73 | 12.83 | 12.56 | 12.69 | 17,043 | -0.13(-0.98%) |
May 27, 2015 | 12.52 | 12.85 | 12.46 | 12.82 | 89,805 | +0.36(+2.89%) |
May 26, 2015 | 12.59 | 12.59 | 12.38 | 12.46 | 24,413 | -0.23(-1.80%) |
May 22, 2015 | 12.73 | 12.69 | 12.69 | 12.69 | 79,774 | -0.02(-0.17%) |
May 21, 2015 | 12.76 | 12.83 | 12.69 | 12.71 | 47,178 | -0.01(-0.12%) |
May 20, 2015 | 12.78 | 12.78 | 12.70 | 12.72 | 10,312 | +0.01(+0.12%) |
May 19, 2015 | 12.71 | 12.79 | 12.66 | 12.71 | 13,380 | -0.08(-0.63%) |
May 18, 2015 | 12.66 | 12.86 | 12.52 | 12.79 | 19,469 | +0.18(+1.40%) |
May 15, 2015 | 12.69 | 12.78 | 12.54 | 12.61 | 59,449 | -0.07(-0.52%) |
May 14, 2015 | 12.47 | 12.69 | 12.47 | 12.68 | 11,308 | +0.12(+0.94%) |
May 13, 2015 | 12.44 | 12.58 | 12.44 | 12.56 | 9,543 | +0.01(+0.12%) |
May 12, 2015 | 12.51 | 12.60 | 12.32 | 12.55 | 17,528 | +0.04(+0.29%) |
May 11, 2015 | 12.40 | 12.58 | 12.40 | 12.51 | 12,603 | +0.06(+0.47%) |
May 08, 2015 | 12.62 | 12.62 | 12.39 | 12.45 | 21,179 | +0.00(+0.00%) |
May 07, 2015 | 12.58 | 12.68 | 12.45 | 12.45 | 35,735 | -0.10(-0.82%) |
May 06, 2015 | 12.44 | 12.70 | 12.33 | 12.55 | 42,330 | +0.15(+1.19%) |
May 05, 2015 | 12.33 | 12.46 | 12.25 | 12.41 | 31,041 | -0.01(-0.06%) |
May 04, 2015 | 12.38 | 12.48 | 12.35 | 12.41 | 22,063 | +0.09(+0.72%) |
May 01, 2015 | 12.35 | 12.51 | 12.30 | 12.32 | 24,317 | -0.02(-0.18%) |
Apr 30, 2015 | 12.66 | 12.88 | 12.35 | 12.35 | 42,742 | -0.33(-2.61%) |
Apr 29, 2015 | 12.71 | 12.77 | 12.52 | 12.68 | 13,098 | -0.11(-0.86%) |
Apr 28, 2015 | 12.64 | 12.88 | 12.63 | 12.79 | 17,048 | +0.22(+1.74%) |
Apr 27, 2015 | 12.67 | 12.70 | 12.44 | 12.57 | 17,113 | -0.08(-0.63%) |
Apr 24, 2015 | 12.34 | 12.65 | 12.34 | 12.65 | 17,014 | +0.31(+2.48%) |
Apr 23, 2015 | 12.28 | 12.41 | 12.25 | 12.34 | 19,677 | -0.02(-0.18%) |
Apr 22, 2015 | 12.36 | 12.42 | 12.24 | 12.36 | 18,939 | +0.01(+0.06%) |
Apr 21, 2015 | 12.32 | 12.37 | 12.31 | 12.36 | 30,118 | +0.02(+0.18%) |
Apr 20, 2015 | 12.34 | 12.39 | 12.31 | 12.34 | 22,761 | +0.03(+0.24%) |
Apr 17, 2015 | 12.32 | 12.39 | 12.27 | 12.31 | 25,454 | -0.07(-0.59%) |
Apr 16, 2015 | 12.41 | 12.41 | 12.32 | 12.38 | 48,078 | -0.04(-0.29%) |
Apr 15, 2015 | 12.34 | 12.44 | 12.34 | 12.42 | 42,376 | +0.06(+0.47%) |
Apr 14, 2015 | 12.36 | 12.42 | 12.34 | 12.36 | 13,681 | -0.06(-0.47%) |
Apr 13, 2015 | 12.42 | 12.43 | 12.34 | 12.42 | 10,566 | +0.01(+0.06%) |
Apr 10, 2015 | 12.61 | 12.61 | 12.34 | 12.41 | 20,651 | -0.13(-1.05%) |
Apr 09, 2015 | 12.46 | 12.55 | 12.34 | 12.54 | 13,709 | -0.01(-0.06%) |
Apr 08, 2015 | 12.45 | 12.62 | 12.38 | 12.55 | 9,430 | +0.06(+0.47%) |
Apr 07, 2015 | 12.74 | 12.74 | 12.48 | 12.49 | 10,027 | -0.13(-1.04%) |
Apr 06, 2015 | 12.90 | 12.90 | 12.50 | 12.62 | 31,534 | -0.31(-2.37%) |
Apr 02, 2015 | 12.75 | 12.93 | 12.93 | 12.93 | 13,829 | +0.18(+1.43%) |