Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.95 | 10.95 | 10.57 | 10.69 | 54,793 | -0.22(-2.00%) |
Jun 29, 2015 | 11.00 | 11.00 | 10.84 | 10.91 | 4,802 | -0.25(-2.21%) |
Jun 26, 2015 | 11.15 | 11.17 | 11.11 | 11.15 | 68,050 | -0.29(-2.50%) |
Jun 25, 2015 | 11.40 | 11.60 | 11.40 | 11.44 | 68,690 | +0.04(+0.35%) |
Jun 24, 2015 | 11.47 | 11.47 | 11.38 | 11.40 | 17,089 | -0.07(-0.59%) |
Jun 23, 2015 | 11.19 | 11.47 | 11.16 | 11.47 | 31,139 | +0.35(+3.14%) |
Jun 22, 2015 | 11.08 | 11.12 | 11.08 | 11.12 | 11,488 | +0.26(+2.38%) |
Jun 19, 2015 | 11.03 | 11.17 | 10.86 | 10.86 | 17,012 | -0.39(-3.43%) |
Jun 18, 2015 | 11.27 | 11.27 | 11.25 | 11.25 | 2,700 | -0.03(-0.26%) |
Jun 17, 2015 | 11.37 | 11.37 | 11.24 | 11.28 | 5,756 | +0.12(+1.11%) |
Jun 16, 2015 | 11.13 | 11.22 | 11.11 | 11.15 | 9,410 | +0.03(+0.28%) |
Jun 15, 2015 | 11.21 | 11.22 | 11.10 | 11.12 | 107,425 | -0.10(-0.86%) |
Jun 12, 2015 | 11.20 | 11.22 | 11.13 | 11.22 | 20,650 | -0.04(-0.35%) |
Jun 11, 2015 | 11.35 | 11.35 | 11.26 | 11.26 | 7,949 | -0.02(-0.21%) |
Jun 10, 2015 | 11.47 | 11.47 | 11.28 | 11.28 | 53,567 | -0.00(-0.04%) |
Jun 09, 2015 | 11.28 | 11.28 | 11.11 | 11.28 | 7,385 | -0.04(-0.31%) |
Jun 08, 2015 | 11.47 | 11.47 | 11.25 | 11.32 | 6,370 | -0.05(-0.45%) |
Jun 05, 2015 | 11.39 | 11.48 | 11.34 | 11.37 | 13,766 | -0.06(-0.55%) |
Jun 04, 2015 | 11.65 | 11.65 | 11.42 | 11.43 | 9,500 | -0.26(-2.19%) |
Jun 03, 2015 | 11.59 | 11.73 | 11.54 | 11.69 | 9,534 | +0.08(+0.69%) |
Jun 02, 2015 | 11.72 | 12.15 | 11.56 | 11.61 | 210,219 | +0.27(+2.34%) |
Jun 01, 2015 | 11.14 | 11.39 | 11.05 | 11.34 | 19,006 | +0.29(+2.66%) |
May 29, 2015 | 10.89 | 11.05 | 10.86 | 11.05 | 11,520 | +0.25(+2.31%) |
May 28, 2015 | 10.86 | 11.10 | 10.80 | 10.80 | 9,858 | +0.00(+0.00%) |
May 27, 2015 | 10.30 | 10.80 | 10.30 | 10.80 | 47,045 | +0.79(+7.95%) |
May 26, 2015 | 10.15 | 10.16 | 10.01 | 10.01 | 22,500 | -0.19(-1.91%) |
May 22, 2015 | 10.20 | 10.20 | 10.20 | 0 | -0.14(-1.35%) | |
May 21, 2015 | 10.08 | 10.36 | 10.08 | 10.34 | 14,431 | +0.18(+1.73%) |
May 20, 2015 | 10.52 | 10.52 | 10.14 | 10.16 | 29,727 | -0.38(-3.57%) |
May 19, 2015 | 10.40 | 10.57 | 10.40 | 10.54 | 32,400 | +0.34(+3.33%) |
May 18, 2015 | 10.35 | 10.78 | 10.01 | 10.20 | 15,850 | -0.38(-3.58%) |
May 15, 2015 | 10.40 | 10.62 | 10.40 | 10.58 | 6,661 | +0.17(+1.67%) |
May 14, 2015 | 10.62 | 10.78 | 10.40 | 10.40 | 24,569 | -0.21(-1.97%) |
May 13, 2015 | 10.22 | 10.61 | 10.10 | 10.61 | 32,740 | +0.49(+4.86%) |
May 12, 2015 | 10.31 | 10.43 | 10.08 | 10.12 | 50,439 | +0.47(+4.89%) |
May 11, 2015 | 9.640 | 9.700 | 9.593 | 9.650 | 45,524 | +0.20(+2.11%) |
May 08, 2015 | 9.501 | 9.577 | 9.451 | 9.451 | 17,400 | +0.04(+0.48%) |
May 07, 2015 | 9.300 | 9.480 | 9.260 | 9.406 | 27,753 | +0.15(+1.58%) |
May 06, 2015 | 9.400 | 9.400 | 9.170 | 9.260 | 25,982 | +0.02(+0.19%) |
May 05, 2015 | 9.623 | 9.623 | 9.190 | 9.242 | 99,367 | -0.34(-3.53%) |
May 04, 2015 | 9.740 | 9.740 | 9.538 | 9.580 | 15,200 | -0.11(-1.14%) |
May 01, 2015 | 9.705 | 9.710 | 9.680 | 9.690 | 14,504 | +0.15(+1.57%) |
Apr 30, 2015 | 9.790 | 9.810 | 9.500 | 9.540 | 212,775 | -0.26(-2.64%) |
Apr 29, 2015 | 9.970 | 9.980 | 9.784 | 9.798 | 15,925 | -0.17(-1.68%) |
Apr 28, 2015 | 9.975 | 10.03 | 9.886 | 9.966 | 3,250 | -0.01(-0.14%) |
Apr 27, 2015 | 9.980 | 10.01 | 9.950 | 9.980 | 13,920 | +0.04(+0.40%) |
Apr 24, 2015 | 9.971 | 9.971 | 9.940 | 9.940 | 4,878 | +0.03(+0.28%) |
Apr 23, 2015 | 9.850 | 9.951 | 9.850 | 9.912 | 24,201 | +0.08(+0.84%) |
Apr 22, 2015 | 9.898 | 9.898 | 9.807 | 9.830 | 700 | -0.03(-0.27%) |
Apr 21, 2015 | 9.830 | 9.856 | 9.830 | 9.856 | 1,638 | -0.09(-0.94%) |
Apr 20, 2015 | 9.820 | 9.952 | 9.766 | 9.950 | 5,075 | +0.15(+1.55%) |
Apr 17, 2015 | 9.980 | 9.980 | 9.796 | 9.798 | 2,639 | -0.17(-1.72%) |
Apr 16, 2015 | 9.860 | 10.00 | 9.802 | 9.970 | 19,904 | +0.23(+2.38%) |
Apr 15, 2015 | 9.895 | 9.910 | 9.726 | 9.738 | 10,986 | -0.16(-1.63%) |
Apr 14, 2015 | 9.951 | 9.970 | 9.900 | 9.900 | 1,184 | +0.01(+0.10%) |
Apr 13, 2015 | 9.790 | 9.890 | 9.790 | 9.890 | 6,890 | +0.08(+0.83%) |
Apr 10, 2015 | 9.801 | 9.834 | 9.797 | 9.809 | 2,190 | +0.03(+0.27%) |
Apr 09, 2015 | 9.871 | 9.886 | 9.765 | 9.783 | 64,548 | -0.17(-1.68%) |
Apr 08, 2015 | 9.666 | 9.950 | 9.666 | 9.950 | 7,660 | +0.39(+4.08%) |
Apr 07, 2015 | 9.770 | 9.925 | 9.545 | 9.560 | 22,900 | +0.09(+0.94%) |
Apr 06, 2015 | 9.603 | 9.603 | 9.471 | 9.471 | 20,136 | -0.17(-1.76%) |
Apr 02, 2015 | 9.640 | 9.640 | 9.640 | 0 | +0.24(+2.54%) |