Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.76 | 11.77 | 11.36 | 11.41 | 10,961,281 | +0.00(+0.00%) |
Jun 29, 2015 | 11.67 | 11.70 | 11.40 | 11.41 | 8,994,943 | -0.83(-6.80%) |
Jun 26, 2015 | 12.30 | 12.35 | 12.23 | 12.24 | 5,148,474 | +0.16(+1.30%) |
Jun 25, 2015 | 12.20 | 12.20 | 12.05 | 12.09 | 6,796,192 | -0.06(-0.52%) |
Jun 24, 2015 | 12.21 | 12.29 | 12.12 | 12.15 | 6,825,877 | -0.25(-2.03%) |
Jun 23, 2015 | 12.40 | 12.43 | 12.24 | 12.40 | 11,477,458 | +0.17(+1.41%) |
Jun 22, 2015 | 12.33 | 12.45 | 12.23 | 12.23 | 14,528,743 | +0.30(+2.50%) |
Jun 19, 2015 | 12.06 | 12.07 | 11.87 | 11.93 | 8,165,399 | -0.18(-1.49%) |
Jun 18, 2015 | 11.93 | 12.20 | 11.91 | 12.11 | 8,947,099 | +0.18(+1.51%) |
Jun 17, 2015 | 12.09 | 12.11 | 11.80 | 11.93 | 5,507,152 | -0.24(-2.00%) |
Jun 16, 2015 | 12.20 | 12.27 | 12.07 | 12.17 | 3,955,519 | -0.01(-0.06%) |
Jun 15, 2015 | 12.19 | 12.27 | 12.13 | 12.18 | 6,623,866 | -0.32(-2.58%) |
Jun 12, 2015 | 12.34 | 12.55 | 12.29 | 12.50 | 6,568,564 | +0.05(+0.44%) |
Jun 11, 2015 | 12.51 | 12.60 | 12.33 | 12.45 | 6,674,068 | +0.11(+0.89%) |
Jun 10, 2015 | 12.19 | 12.40 | 12.16 | 12.34 | 5,400,206 | +0.33(+2.75%) |
Jun 09, 2015 | 12.25 | 12.27 | 11.94 | 12.01 | 9,404,405 | -0.24(-1.92%) |
Jun 08, 2015 | 12.23 | 12.27 | 12.15 | 12.24 | 6,251,197 | -0.05(-0.38%) |
Jun 05, 2015 | 12.38 | 12.47 | 12.05 | 12.29 | 15,653,360 | -0.34(-2.67%) |
Jun 04, 2015 | 12.75 | 12.93 | 12.60 | 12.63 | 3,578,938 | -0.18(-1.41%) |
Jun 03, 2015 | 12.69 | 12.86 | 12.69 | 12.81 | 6,442,324 | +0.12(+0.93%) |
Jun 02, 2015 | 12.73 | 12.74 | 12.62 | 12.69 | 5,939,002 | -0.10(-0.80%) |
Jun 01, 2015 | 12.60 | 12.79 | 12.50 | 12.79 | 7,422,754 | +0.20(+1.62%) |
May 29, 2015 | 12.73 | 12.76 | 12.53 | 12.59 | 7,332,331 | -0.09(-0.68%) |
May 28, 2015 | 12.58 | 12.69 | 12.49 | 12.68 | 5,731,867 | +0.06(+0.50%) |
May 27, 2015 | 12.46 | 12.63 | 12.44 | 12.61 | 12,479,522 | +0.25(+2.03%) |
May 26, 2015 | 12.40 | 12.40 | 12.22 | 12.36 | 12,858,202 | -0.16(-1.25%) |
May 22, 2015 | 12.42 | 12.52 | 12.52 | 12.52 | 11,058,233 | +0.05(+0.44%) |
May 21, 2015 | 12.38 | 12.49 | 12.35 | 12.46 | 6,069,208 | +0.09(+0.76%) |
May 20, 2015 | 12.27 | 12.42 | 12.24 | 12.37 | 6,781,368 | +0.12(+0.96%) |
May 19, 2015 | 12.20 | 12.27 | 12.15 | 12.25 | 4,193,406 | +0.10(+0.84%) |
May 18, 2015 | 12.09 | 12.27 | 12.05 | 12.15 | 6,177,336 | +0.02(+0.13%) |
May 15, 2015 | 12.19 | 12.23 | 12.09 | 12.13 | 3,648,731 | +0.11(+0.91%) |
May 14, 2015 | 11.96 | 12.05 | 11.93 | 12.02 | 5,991,446 | +0.21(+1.80%) |
May 13, 2015 | 11.89 | 11.97 | 11.77 | 11.81 | 4,652,114 | +0.19(+1.62%) |
May 12, 2015 | 11.88 | 11.88 | 11.58 | 11.62 | 7,497,789 | -0.14(-1.20%) |
May 11, 2015 | 11.73 | 11.84 | 11.70 | 11.76 | 5,269,845 | -0.12(-0.99%) |
May 08, 2015 | 11.77 | 11.98 | 11.74 | 11.88 | 4,786,406 | +0.24(+2.02%) |
May 07, 2015 | 11.51 | 11.66 | 11.48 | 11.65 | 11,987,290 | +0.39(+3.49%) |
May 06, 2015 | 11.57 | 11.60 | 11.14 | 11.25 | 12,122,354 | -0.29(-2.52%) |
May 05, 2015 | 11.79 | 11.83 | 11.49 | 11.54 | 7,676,396 | -0.08(-0.68%) |
May 04, 2015 | 11.76 | 11.78 | 11.57 | 11.62 | 6,589,495 | +0.12(+1.02%) |
May 01, 2015 | 11.59 | 11.72 | 11.31 | 11.51 | 9,706,514 | -0.08(-0.68%) |
Apr 30, 2015 | 11.89 | 11.91 | 11.47 | 11.58 | 14,444,370 | -0.49(-4.03%) |
Apr 29, 2015 | 12.92 | 12.99 | 12.00 | 12.07 | 17,414,510 | -0.71(-5.53%) |
Apr 28, 2015 | 12.88 | 12.90 | 12.72 | 12.78 | 7,028,051 | -0.20(-1.57%) |
Apr 27, 2015 | 12.92 | 13.14 | 12.90 | 12.98 | 4,905,143 | +0.27(+2.10%) |
Apr 24, 2015 | 12.79 | 12.79 | 12.67 | 12.71 | 2,113,830 | +0.09(+0.68%) |
Apr 23, 2015 | 12.56 | 12.68 | 12.47 | 12.63 | 8,514,723 | -0.16(-1.29%) |
Apr 22, 2015 | 12.84 | 12.86 | 12.69 | 12.79 | 4,922,262 | +0.02(+0.12%) |
Apr 21, 2015 | 12.84 | 12.88 | 12.68 | 12.78 | 4,209,437 | +0.20(+1.56%) |
Apr 20, 2015 | 12.66 | 12.74 | 12.58 | 12.58 | 4,387,652 | -0.14(-1.11%) |
Apr 17, 2015 | 12.79 | 12.79 | 12.59 | 12.72 | 5,418,171 | -0.07(-0.55%) |
Apr 16, 2015 | 12.92 | 12.94 | 12.60 | 12.79 | 20,322,866 | -0.16(-1.21%) |
Apr 15, 2015 | 12.96 | 13.00 | 12.79 | 12.95 | 5,400,466 | +0.12(+0.92%) |
Apr 14, 2015 | 12.91 | 12.96 | 12.80 | 12.83 | 3,010,646 | -0.08(-0.61%) |
Apr 13, 2015 | 12.95 | 13.05 | 12.85 | 12.91 | 2,591,422 | -0.03(-0.24%) |
Apr 10, 2015 | 12.98 | 13.01 | 12.89 | 12.94 | 2,402,370 | -0.17(-1.32%) |
Apr 09, 2015 | 13.24 | 13.29 | 13.04 | 13.12 | 4,578,293 | +0.09(+0.66%) |
Apr 08, 2015 | 12.97 | 13.08 | 12.92 | 13.03 | 6,957,576 | +0.18(+1.41%) |
Apr 07, 2015 | 12.86 | 13.01 | 12.80 | 12.85 | 9,928,888 | -0.27(-2.09%) |
Apr 06, 2015 | 13.13 | 13.20 | 12.98 | 13.12 | 2,298,655 | +0.02(+0.12%) |
Apr 02, 2015 | 13.11 | 13.11 | 13.11 | 13.11 | 7,313,072 | +0.26(+2.02%) |