Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.47 | 12.53 | 12.31 | 12.47 | 15,077 | +0.12(+0.97%) |
Jun 29, 2015 | 12.46 | 12.46 | 12.32 | 12.35 | 4,762 | -0.11(-0.85%) |
Jun 26, 2015 | 12.63 | 12.64 | 12.43 | 12.46 | 6,076 | -0.14(-1.14%) |
Jun 25, 2015 | 12.59 | 12.71 | 12.59 | 12.60 | 576 | -0.02(-0.16%) |
Jun 24, 2015 | 12.63 | 12.73 | 12.49 | 12.62 | 5,738 | -0.06(-0.50%) |
Jun 23, 2015 | 12.68 | 12.69 | 12.60 | 12.68 | 7,322 | -0.05(-0.36%) |
Jun 22, 2015 | 12.73 | 12.74 | 12.61 | 12.73 | 3,346 | +0.02(+0.16%) |
Jun 19, 2015 | 12.68 | 12.71 | 12.63 | 12.71 | 1,958 | +0.04(+0.32%) |
Jun 18, 2015 | 12.70 | 12.70 | 12.65 | 12.67 | 1,769 | +0.04(+0.31%) |
Jun 17, 2015 | 12.65 | 12.67 | 12.63 | 12.63 | 5,815 | +0.05(+0.41%) |
Jun 16, 2015 | 12.56 | 12.58 | 12.56 | 12.58 | 4,399 | -0.01(-0.08%) |
Jun 15, 2015 | 12.68 | 12.72 | 12.58 | 12.59 | 650 | +0.00(+0.00%) |
Jun 12, 2015 | 12.80 | 12.80 | 12.59 | 12.59 | 4,310 | -0.12(-0.94%) |
Jun 11, 2015 | 12.69 | 12.71 | 12.58 | 12.71 | 2,724 | +0.11(+0.87%) |
Jun 10, 2015 | 12.55 | 12.61 | 12.55 | 12.60 | 3,176 | +0.11(+0.88%) |
Jun 09, 2015 | 12.68 | 12.74 | 12.49 | 12.49 | 7,419 | -0.24(-1.89%) |
Jun 08, 2015 | 13.14 | 13.14 | 12.73 | 12.73 | 18,369 | -0.34(-2.60%) |
Jun 05, 2015 | 13.26 | 13.26 | 13.02 | 13.07 | 3,924 | -0.20(-1.51%) |
Jun 04, 2015 | 13.11 | 13.27 | 13.01 | 13.27 | 2,729 | +0.23(+1.76%) |
Jun 03, 2015 | 13.19 | 13.19 | 13.04 | 13.04 | 1,507 | -0.12(-0.91%) |
Jun 02, 2015 | 13.40 | 13.40 | 13.16 | 13.16 | 5,212 | -0.19(-1.42%) |
Jun 01, 2015 | 13.18 | 13.35 | 13.15 | 13.35 | 4,056 | +0.27(+2.06%) |
May 29, 2015 | 13.18 | 13.21 | 13.08 | 13.08 | 6,405 | -0.12(-0.91%) |
May 28, 2015 | 13.22 | 13.34 | 13.18 | 13.20 | 38,386 | -0.04(-0.30%) |
May 27, 2015 | 13.29 | 13.43 | 13.16 | 13.24 | 21,939 | -0.09(-0.68%) |
May 26, 2015 | 13.16 | 13.58 | 13.16 | 13.33 | 44,574 | +0.30(+2.30%) |
May 22, 2015 | 13.17 | 13.03 | 13.03 | 13.03 | 13,300 | -0.09(-0.69%) |
May 21, 2015 | 13.62 | 13.68 | 13.12 | 13.12 | 5,255 | -0.00(-0.00%) |
May 20, 2015 | 13.35 | 13.35 | 13.12 | 13.12 | 2,977 | -0.15(-1.11%) |
May 19, 2015 | 13.21 | 13.27 | 13.14 | 13.27 | 3,198 | +0.04(+0.28%) |
May 18, 2015 | 13.28 | 13.39 | 13.22 | 13.23 | 1,231 | -0.08(-0.60%) |
May 15, 2015 | 13.95 | 13.95 | 13.28 | 13.31 | 7,713 | -0.59(-4.24%) |
May 14, 2015 | 13.68 | 14.48 | 13.66 | 13.90 | 8,290 | +0.22(+1.61%) |
May 13, 2015 | 13.90 | 13.90 | 13.41 | 13.68 | 10,958 | -0.06(-0.44%) |
May 12, 2015 | 13.46 | 14.50 | 13.39 | 13.74 | 14,202 | +0.32(+2.38%) |
May 11, 2015 | 13.38 | 13.42 | 13.20 | 13.42 | 4,091 | +0.17(+1.28%) |
May 08, 2015 | 13.16 | 13.25 | 13.13 | 13.25 | 4,486 | +0.12(+0.91%) |
May 07, 2015 | 13.20 | 13.20 | 13.01 | 13.13 | 2,000 | -0.07(-0.53%) |
May 06, 2015 | 13.25 | 13.30 | 13.10 | 13.20 | 15,195 | -0.05(-0.38%) |
May 05, 2015 | 13.17 | 13.29 | 13.04 | 13.25 | 17,886 | +0.08(+0.61%) |
May 04, 2015 | 13.25 | 13.30 | 13.16 | 13.17 | 5,246 | -0.06(-0.45%) |
May 01, 2015 | 13.25 | 13.37 | 13.18 | 13.23 | 5,111 | +0.00(+0.00%) |
Apr 30, 2015 | 13.31 | 13.38 | 13.20 | 13.23 | 5,476 | -0.10(-0.75%) |
Apr 29, 2015 | 13.17 | 13.33 | 13.09 | 13.33 | 9,621 | +0.18(+1.37%) |
Apr 28, 2015 | 13.22 | 13.26 | 13.14 | 13.15 | 8,499 | -0.01(-0.08%) |
Apr 27, 2015 | 13.25 | 13.25 | 13.16 | 13.16 | 14,078 | -0.13(-0.98%) |
Apr 24, 2015 | 13.25 | 13.25 | 13.25 | 13.29 | 6,590 | -0.03(-0.23%) |
Apr 23, 2015 | 13.45 | 13.56 | 13.32 | 13.32 | 7,626 | -0.15(-1.11%) |
Apr 22, 2015 | 13.47 | 13.54 | 13.47 | 13.47 | 5,908 | -0.05(-0.37%) |
Apr 21, 2015 | 13.33 | 13.52 | 13.33 | 13.52 | 9,621 | +0.09(+0.67%) |
Apr 20, 2015 | 13.32 | 13.44 | 13.28 | 13.43 | 5,857 | +0.16(+1.21%) |
Apr 17, 2015 | 13.40 | 13.44 | 13.27 | 13.27 | 1,852 | -0.18(-1.34%) |
Apr 16, 2015 | 13.38 | 13.45 | 13.27 | 13.45 | 3,028 | +0.18(+1.36%) |
Apr 15, 2015 | 13.41 | 13.41 | 13.27 | 13.27 | 6,295 | -0.01(-0.08%) |
Apr 14, 2015 | 13.34 | 13.41 | 13.27 | 13.28 | 8,042 | +0.07(+0.53%) |
Apr 13, 2015 | 13.30 | 13.36 | 13.20 | 13.21 | 1,987 | -0.09(-0.68%) |
Apr 10, 2015 | 13.39 | 13.44 | 13.19 | 13.30 | 2,597 | +0.01(+0.08%) |
Apr 09, 2015 | 13.37 | 13.37 | 13.29 | 13.29 | 1,033 | -0.08(-0.60%) |
Apr 08, 2015 | 13.30 | 13.38 | 13.30 | 13.37 | 4,457 | +0.16(+1.22%) |
Apr 07, 2015 | 13.35 | 13.41 | 13.14 | 13.21 | 3,084 | -0.04(-0.31%) |
Apr 06, 2015 | 13.17 | 13.28 | 13.09 | 13.25 | 3,380 | +0.18(+1.38%) |
Apr 02, 2015 | 13.20 | 13.07 | 13.07 | 13.07 | 3,900 | -0.19(-1.43%) |