Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.39 | 12.46 | 12.34 | 12.46 | 13,305 | +0.07(+0.56%) |
Jun 29, 2015 | 12.48 | 12.48 | 12.37 | 12.39 | 20,244 | -0.02(-0.16%) |
Jun 26, 2015 | 12.50 | 12.50 | 12.39 | 12.41 | 23,867 | -0.12(-0.96%) |
Jun 25, 2015 | 12.58 | 12.59 | 12.52 | 12.53 | 21,601 | -0.03(-0.24%) |
Jun 24, 2015 | 12.69 | 12.69 | 12.56 | 12.56 | 16,782 | -0.10(-0.79%) |
Jun 23, 2015 | 12.68 | 12.72 | 12.66 | 12.66 | 20,516 | +0.03(+0.24%) |
Jun 22, 2015 | 12.70 | 12.70 | 12.62 | 12.63 | 7,996 | -0.07(-0.55%) |
Jun 19, 2015 | 12.69 | 12.75 | 12.69 | 12.70 | 11,919 | +0.03(+0.24%) |
Jun 18, 2015 | 12.70 | 12.71 | 12.64 | 12.67 | 14,975 | -0.01(-0.07%) |
Jun 17, 2015 | 12.68 | 12.69 | 12.60 | 12.68 | 10,094 | +0.00(+0.02%) |
Jun 16, 2015 | 12.64 | 12.71 | 12.61 | 12.68 | 14,250 | +0.04(+0.28%) |
Jun 15, 2015 | 12.61 | 12.65 | 12.61 | 12.64 | 29,052 | +0.06(+0.48%) |
Jun 12, 2015 | 12.70 | 12.71 | 12.58 | 12.58 | 34,830 | -0.07(-0.55%) |
Jun 11, 2015 | 12.76 | 12.76 | 12.55 | 12.65 | 35,295 | -0.04(-0.32%) |
Jun 10, 2015 | 12.76 | 12.90 | 12.65 | 12.69 | 22,851 | -0.11(-0.86%) |
Jun 09, 2015 | 13.01 | 13.01 | 12.71 | 12.80 | 29,442 | -0.23(-1.77%) |
Jun 08, 2015 | 13.17 | 13.17 | 13.02 | 13.03 | 5,995 | -0.07(-0.52%) |
Jun 05, 2015 | 13.25 | 13.28 | 13.08 | 13.10 | 22,906 | -0.18(-1.33%) |
Jun 04, 2015 | 13.32 | 13.33 | 13.25 | 13.28 | 10,109 | +0.02(+0.11%) |
Jun 03, 2015 | 13.33 | 13.35 | 13.24 | 13.26 | 13,149 | -0.07(-0.53%) |
Jun 02, 2015 | 13.29 | 13.37 | 13.17 | 13.33 | 34,898 | +0.10(+0.76%) |
Jun 01, 2015 | 13.19 | 13.36 | 13.13 | 13.23 | 23,883 | +0.11(+0.84%) |
May 29, 2015 | 13.26 | 13.26 | 13.12 | 13.12 | 9,666 | -0.04(-0.30%) |
May 28, 2015 | 13.31 | 13.31 | 13.16 | 13.16 | 9,491 | -0.11(-0.83%) |
May 27, 2015 | 13.29 | 13.33 | 13.27 | 13.27 | 14,234 | +0.09(+0.68%) |
May 26, 2015 | 13.27 | 13.27 | 13.18 | 13.18 | 5,396 | -0.10(-0.75%) |
May 22, 2015 | 13.26 | 13.28 | 13.28 | 13.28 | 5,900 | +0.02(+0.15%) |
May 21, 2015 | 13.39 | 13.39 | 13.20 | 13.26 | 18,046 | -0.13(-0.97%) |
May 20, 2015 | 13.16 | 13.39 | 13.15 | 13.39 | 14,833 | +0.16(+1.21%) |
May 19, 2015 | 13.32 | 13.32 | 13.17 | 13.23 | 17,435 | -0.10(-0.75%) |
May 18, 2015 | 13.35 | 13.38 | 13.18 | 13.33 | 18,301 | -0.02(-0.15%) |
May 15, 2015 | 13.32 | 13.36 | 13.24 | 13.35 | 11,915 | +0.03(+0.23%) |
May 14, 2015 | 13.39 | 13.39 | 13.32 | 13.32 | 4,063 | -0.05(-0.37%) |
May 13, 2015 | 13.29 | 13.37 | 13.24 | 13.37 | 16,412 | +0.14(+1.06%) |
May 12, 2015 | 13.22 | 13.23 | 13.21 | 13.23 | 4,810 | -0.03(-0.23%) |
May 11, 2015 | 13.27 | 13.27 | 13.18 | 13.26 | 13,198 | +0.04(+0.30%) |
May 08, 2015 | 13.12 | 13.23 | 13.09 | 13.22 | 10,523 | +0.14(+1.07%) |
May 07, 2015 | 13.27 | 13.27 | 13.08 | 13.08 | 14,099 | -0.12(-0.91%) |
May 06, 2015 | 13.44 | 13.49 | 13.11 | 13.20 | 18,556 | -0.21(-1.57%) |
May 05, 2015 | 13.51 | 13.51 | 13.34 | 13.41 | 19,268 | -0.05(-0.37%) |
May 04, 2015 | 13.43 | 13.48 | 13.43 | 13.46 | 5,295 | +0.04(+0.30%) |
May 01, 2015 | 13.52 | 13.52 | 13.42 | 13.42 | 15,556 | -0.02(-0.15%) |
Apr 30, 2015 | 13.52 | 13.52 | 13.44 | 13.44 | 8,322 | -0.04(-0.30%) |
Apr 29, 2015 | 13.54 | 13.54 | 13.47 | 13.48 | 9,509 | -0.02(-0.15%) |
Apr 28, 2015 | 13.54 | 13.56 | 13.49 | 13.50 | 10,830 | +0.02(+0.15%) |
Apr 27, 2015 | 13.60 | 13.62 | 13.48 | 13.48 | 8,774 | -0.13(-0.96%) |
Apr 24, 2015 | 13.55 | 13.62 | 13.47 | 13.61 | 24,105 | +0.09(+0.67%) |
Apr 23, 2015 | 13.56 | 13.58 | 13.50 | 13.52 | 21,494 | +0.02(+0.15%) |
Apr 22, 2015 | 13.58 | 13.58 | 13.50 | 13.50 | 11,860 | -0.01(-0.04%) |
Apr 21, 2015 | 13.60 | 13.63 | 13.47 | 13.51 | 13,207 | -0.07(-0.55%) |
Apr 20, 2015 | 13.55 | 13.58 | 13.48 | 13.58 | 10,835 | +0.08(+0.59%) |
Apr 17, 2015 | 13.54 | 13.58 | 13.41 | 13.50 | 8,462 | +0.00(+0.00%) |
Apr 16, 2015 | 13.42 | 13.50 | 13.40 | 13.50 | 4,652 | +0.11(+0.82%) |
Apr 15, 2015 | 13.57 | 13.57 | 13.38 | 13.39 | 17,128 | -0.11(-0.81%) |
Apr 14, 2015 | 13.63 | 13.69 | 13.50 | 13.50 | 26,007 | -0.04(-0.30%) |
Apr 13, 2015 | 13.59 | 13.64 | 13.54 | 13.54 | 6,756 | -0.05(-0.37%) |
Apr 10, 2015 | 13.52 | 13.61 | 13.52 | 13.59 | 10,750 | +0.14(+1.04%) |
Apr 09, 2015 | 13.51 | 13.51 | 13.40 | 13.45 | 7,823 | -0.10(-0.74%) |
Apr 08, 2015 | 13.53 | 13.58 | 13.46 | 13.55 | 15,781 | +0.09(+0.67%) |
Apr 07, 2015 | 13.52 | 13.59 | 13.45 | 13.46 | 11,253 | +0.01(+0.07%) |
Apr 06, 2015 | 13.45 | 13.54 | 13.37 | 13.45 | 12,048 | +0.05(+0.37%) |
Apr 02, 2015 | 13.49 | 13.40 | 13.40 | 13.40 | 10,200 | -0.07(-0.52%) |