Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.02 | 14.09 | 13.11 | 13.21 | 3,122,647 | -0.62(-4.46%) |
Jun 29, 2015 | 14.00 | 14.34 | 13.81 | 13.82 | 3,079,318 | -0.38(-2.66%) |
Jun 26, 2015 | 13.92 | 14.59 | 13.81 | 14.20 | 6,139,739 | +0.44(+3.16%) |
Jun 25, 2015 | 13.92 | 14.41 | 13.62 | 13.77 | 4,066,645 | +0.12(+0.84%) |
Jun 24, 2015 | 13.86 | 13.93 | 13.58 | 13.65 | 1,366,733 | -0.20(-1.42%) |
Jun 23, 2015 | 13.65 | 13.87 | 13.54 | 13.85 | 1,175,010 | +0.20(+1.44%) |
Jun 22, 2015 | 13.70 | 13.73 | 13.39 | 13.65 | 1,213,909 | +0.04(+0.30%) |
Jun 19, 2015 | 13.68 | 13.86 | 13.60 | 13.61 | 1,545,711 | -0.12(-0.90%) |
Jun 18, 2015 | 13.57 | 13.77 | 13.46 | 13.73 | 1,211,186 | +0.22(+1.64%) |
Jun 17, 2015 | 13.49 | 13.52 | 13.25 | 13.51 | 801,339 | +0.05(+0.37%) |
Jun 16, 2015 | 13.35 | 13.54 | 13.26 | 13.46 | 772,304 | +0.04(+0.31%) |
Jun 15, 2015 | 13.44 | 13.45 | 13.15 | 13.42 | 1,155,616 | -0.17(-1.27%) |
Jun 12, 2015 | 13.76 | 13.76 | 13.40 | 13.59 | 1,188,200 | -0.19(-1.37%) |
Jun 11, 2015 | 13.66 | 13.86 | 13.62 | 13.78 | 1,683,331 | +0.10(+0.72%) |
Jun 10, 2015 | 13.45 | 13.95 | 13.33 | 13.68 | 2,136,258 | +0.39(+2.90%) |
Jun 09, 2015 | 13.07 | 13.42 | 13.06 | 13.30 | 1,065,665 | +0.30(+2.27%) |
Jun 08, 2015 | 13.38 | 13.40 | 12.94 | 13.00 | 959,314 | -0.38(-2.82%) |
Jun 05, 2015 | 13.37 | 13.46 | 13.26 | 13.38 | 769,861 | -0.01(-0.06%) |
Jun 04, 2015 | 13.52 | 13.63 | 13.34 | 13.39 | 580,985 | -0.28(-2.04%) |
Jun 03, 2015 | 13.53 | 13.85 | 13.40 | 13.67 | 915,677 | +0.16(+1.22%) |
Jun 02, 2015 | 13.19 | 13.61 | 13.19 | 13.50 | 665,800 | +0.32(+2.43%) |
Jun 01, 2015 | 13.24 | 13.28 | 12.98 | 13.18 | 681,195 | -0.02(-0.12%) |
May 29, 2015 | 13.17 | 13.25 | 13.08 | 13.20 | 678,102 | -0.02(-0.12%) |
May 28, 2015 | 13.22 | 13.22 | 13.10 | 13.21 | 576,362 | -0.06(-0.43%) |
May 27, 2015 | 13.08 | 13.30 | 12.97 | 13.27 | 523,378 | +0.19(+1.44%) |
May 26, 2015 | 13.43 | 13.46 | 12.95 | 13.08 | 741,820 | -0.41(-3.04%) |
May 22, 2015 | 13.39 | 13.49 | 13.49 | 13.49 | 822,458 | +0.12(+0.92%) |
May 21, 2015 | 13.49 | 13.50 | 13.31 | 13.37 | 560,690 | -0.11(-0.85%) |
May 20, 2015 | 13.33 | 13.58 | 13.27 | 13.49 | 587,457 | +0.18(+1.36%) |
May 19, 2015 | 13.53 | 13.55 | 13.18 | 13.31 | 854,051 | -0.25(-1.88%) |
May 18, 2015 | 13.61 | 13.70 | 13.42 | 13.56 | 692,967 | -0.08(-0.60%) |
May 15, 2015 | 13.60 | 13.69 | 13.49 | 13.64 | 570,544 | +0.01(+0.06%) |
May 14, 2015 | 13.58 | 13.81 | 13.51 | 13.63 | 863,361 | +0.15(+1.10%) |
May 13, 2015 | 13.45 | 13.59 | 13.36 | 13.49 | 569,906 | +0.07(+0.49%) |
May 12, 2015 | 13.58 | 13.64 | 13.30 | 13.42 | 661,913 | -0.16(-1.21%) |
May 11, 2015 | 13.40 | 13.68 | 13.39 | 13.58 | 1,103,445 | +0.21(+1.53%) |
May 08, 2015 | 13.40 | 13.42 | 13.25 | 13.38 | 594,349 | +0.17(+1.31%) |
May 07, 2015 | 13.14 | 13.29 | 12.95 | 13.21 | 768,809 | -0.02(-0.19%) |
May 06, 2015 | 13.41 | 13.45 | 13.16 | 13.23 | 993,444 | -0.10(-0.74%) |
May 05, 2015 | 13.64 | 13.73 | 13.27 | 13.33 | 1,273,311 | -0.28(-2.05%) |
May 04, 2015 | 13.64 | 13.72 | 13.46 | 13.61 | 969,163 | -0.02(-0.12%) |
May 01, 2015 | 13.76 | 13.97 | 13.54 | 13.63 | 1,037,958 | -0.01(-0.06%) |
Apr 30, 2015 | 13.61 | 13.82 | 13.50 | 13.63 | 2,198,196 | -0.10(-0.72%) |
Apr 29, 2015 | 13.58 | 13.76 | 13.49 | 13.73 | 2,149,783 | -0.09(-0.65%) |
Apr 28, 2015 | 13.63 | 13.92 | 13.61 | 13.82 | 1,624,068 | +0.25(+1.88%) |
Apr 27, 2015 | 13.70 | 13.94 | 13.51 | 13.57 | 1,340,099 | -0.04(-0.30%) |
Apr 24, 2015 | 13.52 | 13.69 | 13.50 | 13.61 | 1,742,312 | +0.14(+1.04%) |
Apr 23, 2015 | 13.12 | 13.51 | 13.04 | 13.47 | 3,141,735 | +0.34(+2.56%) |
Apr 22, 2015 | 13.03 | 13.14 | 12.90 | 13.13 | 2,280,160 | +0.16(+1.27%) |
Apr 21, 2015 | 12.98 | 13.10 | 12.87 | 12.97 | 1,924,744 | +0.02(+0.13%) |
Apr 20, 2015 | 12.88 | 13.05 | 12.85 | 12.95 | 1,904,080 | +0.13(+1.02%) |
Apr 17, 2015 | 12.80 | 12.90 | 12.62 | 12.82 | 1,416,952 | -0.13(-1.01%) |
Apr 16, 2015 | 13.30 | 13.30 | 12.94 | 12.95 | 1,263,260 | -0.31(-2.35%) |
Apr 15, 2015 | 13.35 | 13.39 | 13.22 | 13.26 | 2,217,378 | -0.04(-0.31%) |
Apr 14, 2015 | 13.30 | 13.44 | 13.15 | 13.31 | 2,410,280 | +0.12(+0.87%) |
Apr 13, 2015 | 13.19 | 13.31 | 13.16 | 13.19 | 1,567,635 | -0.08(-0.62%) |
Apr 10, 2015 | 13.18 | 13.35 | 13.16 | 13.27 | 1,241,742 | +0.13(+1.00%) |
Apr 09, 2015 | 13.08 | 13.22 | 13.06 | 13.14 | 1,890,959 | +0.01(+0.06%) |
Apr 08, 2015 | 13.31 | 13.35 | 13.05 | 13.13 | 1,582,718 | +0.00(+0.00%) |
Apr 07, 2015 | 13.22 | 13.35 | 13.09 | 13.13 | 1,454,022 | +0.01(+0.06%) |
Apr 06, 2015 | 13.12 | 13.28 | 12.88 | 13.12 | 1,879,335 | +0.01(+0.06%) |
Apr 02, 2015 | 13.09 | 13.12 | 13.12 | 13.12 | 1,268,037 | -0.04(-0.31%) |