Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.22 | 11.23 | 10.80 | 11.16 | 48,476 | +0.03(+0.27%) |
Jun 29, 2015 | 11.81 | 11.82 | 11.10 | 11.13 | 18,077 | -0.98(-8.09%) |
Jun 26, 2015 | 12.33 | 12.40 | 11.18 | 12.11 | 34,459 | -0.18(-1.46%) |
Jun 25, 2015 | 12.25 | 12.33 | 12.19 | 12.29 | 13,172 | +0.04(+0.33%) |
Jun 24, 2015 | 12.21 | 12.39 | 12.21 | 12.25 | 5,783 | -0.05(-0.41%) |
Jun 23, 2015 | 12.43 | 12.50 | 12.10 | 12.30 | 17,429 | -0.23(-1.84%) |
Jun 22, 2015 | 12.27 | 12.53 | 12.26 | 12.53 | 8,737 | +0.20(+1.62%) |
Jun 19, 2015 | 12.34 | 12.54 | 12.25 | 12.33 | 19,088 | +0.06(+0.49%) |
Jun 18, 2015 | 12.30 | 12.44 | 12.15 | 12.27 | 14,157 | +0.04(+0.33%) |
Jun 17, 2015 | 12.14 | 12.40 | 12.14 | 12.23 | 10,393 | +0.10(+0.82%) |
Jun 16, 2015 | 12.39 | 12.39 | 12.04 | 12.13 | 6,840 | -0.18(-1.46%) |
Jun 15, 2015 | 11.79 | 12.45 | 11.50 | 12.31 | 24,589 | +0.61(+5.21%) |
Jun 12, 2015 | 10.60 | 12.24 | 10.60 | 11.70 | 64,801 | +1.03(+9.65%) |
Jun 11, 2015 | 10.62 | 10.83 | 10.52 | 10.67 | 16,359 | +0.15(+1.43%) |
Jun 10, 2015 | 10.76 | 10.99 | 10.50 | 10.52 | 8,231 | -0.09(-0.85%) |
Jun 09, 2015 | 10.78 | 10.93 | 10.56 | 10.61 | 19,431 | -0.25(-2.30%) |
Jun 08, 2015 | 10.82 | 11.10 | 10.77 | 10.86 | 9,636 | +0.08(+0.74%) |
Jun 05, 2015 | 10.68 | 11.01 | 10.68 | 10.78 | 6,142 | +0.03(+0.28%) |
Jun 04, 2015 | 10.95 | 11.06 | 10.70 | 10.75 | 8,304 | -0.02(-0.18%) |
Jun 03, 2015 | 10.71 | 11.37 | 10.67 | 10.77 | 10,200 | +0.20(+1.89%) |
Jun 02, 2015 | 10.77 | 10.96 | 10.57 | 10.57 | 7,054 | -0.23(-2.13%) |
Jun 01, 2015 | 10.94 | 10.99 | 10.80 | 10.80 | 10,314 | +0.03(+0.28%) |
May 29, 2015 | 10.72 | 11.00 | 10.71 | 10.77 | 6,295 | +0.07(+0.65%) |
May 28, 2015 | 10.55 | 10.79 | 10.43 | 10.70 | 17,470 | +0.00(+0.00%) |
May 27, 2015 | 11.00 | 11.31 | 10.50 | 10.70 | 35,749 | -0.42(-3.78%) |
May 26, 2015 | 11.22 | 11.37 | 11.08 | 11.12 | 9,870 | -0.28(-2.46%) |
May 22, 2015 | 11.14 | 11.40 | 11.40 | 11.40 | 16,100 | +0.25(+2.24%) |
May 21, 2015 | 10.50 | 11.32 | 10.33 | 11.15 | 47,761 | +0.53(+4.99%) |
May 20, 2015 | 11.09 | 11.11 | 10.34 | 10.62 | 54,130 | -0.44(-3.98%) |
May 19, 2015 | 11.50 | 11.50 | 11.06 | 11.06 | 26,334 | -0.38(-3.32%) |
May 18, 2015 | 12.01 | 12.05 | 10.74 | 11.44 | 117,693 | -0.57(-4.75%) |
May 15, 2015 | 12.12 | 12.16 | 12.01 | 12.01 | 5,476 | +0.11(+0.92%) |
May 14, 2015 | 11.92 | 12.06 | 11.85 | 11.90 | 31,365 | -0.06(-0.50%) |
May 13, 2015 | 12.06 | 12.15 | 11.90 | 11.96 | 29,130 | -0.06(-0.50%) |
May 12, 2015 | 12.17 | 12.46 | 12.02 | 12.02 | 15,589 | -0.18(-1.44%) |
May 11, 2015 | 12.46 | 12.67 | 12.16 | 12.20 | 18,311 | -0.17(-1.41%) |
May 08, 2015 | 12.66 | 12.66 | 12.32 | 12.37 | 13,582 | -0.23(-1.83%) |
May 07, 2015 | 12.71 | 12.78 | 12.55 | 12.60 | 15,493 | +0.03(+0.24%) |
May 06, 2015 | 12.41 | 12.84 | 12.41 | 12.57 | 4,670 | +0.16(+1.29%) |
May 05, 2015 | 12.60 | 12.89 | 12.41 | 12.41 | 9,888 | -0.18(-1.43%) |
May 04, 2015 | 12.32 | 12.60 | 12.32 | 12.59 | 14,279 | +0.20(+1.61%) |
May 01, 2015 | 12.29 | 12.50 | 12.13 | 12.39 | 11,052 | +0.14(+1.14%) |
Apr 30, 2015 | 12.24 | 12.36 | 12.17 | 12.25 | 17,818 | +0.01(+0.09%) |
Apr 29, 2015 | 12.09 | 12.26 | 12.09 | 12.24 | 13,011 | +0.12(+0.99%) |
Apr 28, 2015 | 12.11 | 12.20 | 12.06 | 12.12 | 7,847 | +0.00(+0.00%) |
Apr 27, 2015 | 12.30 | 12.34 | 12.12 | 12.12 | 11,637 | -0.06(-0.49%) |
Apr 24, 2015 | 12.36 | 12.36 | 12.16 | 12.18 | 10,245 | -0.15(-1.22%) |
Apr 23, 2015 | 12.29 | 12.49 | 12.13 | 12.33 | 9,054 | -0.13(-1.04%) |
Apr 22, 2015 | 12.13 | 12.50 | 12.13 | 12.46 | 9,861 | +0.27(+2.21%) |
Apr 21, 2015 | 12.27 | 12.47 | 12.13 | 12.19 | 14,525 | -0.12(-0.98%) |
Apr 20, 2015 | 12.56 | 12.76 | 12.26 | 12.31 | 19,528 | -0.43(-3.37%) |
Apr 17, 2015 | 12.60 | 12.74 | 12.35 | 12.74 | 21,404 | -0.06(-0.47%) |
Apr 16, 2015 | 12.55 | 12.84 | 12.03 | 12.80 | 30,448 | +0.23(+1.83%) |
Apr 15, 2015 | 12.95 | 12.95 | 12.36 | 12.57 | 40,157 | -0.39(-3.01%) |
Apr 14, 2015 | 12.69 | 12.96 | 12.58 | 12.96 | 29,350 | +0.26(+2.05%) |
Apr 13, 2015 | 13.52 | 13.60 | 12.50 | 12.70 | 29,751 | -0.65(-4.87%) |
Apr 10, 2015 | 13.38 | 13.59 | 13.36 | 13.35 | 5,954 | +0.00(+0.00%) |
Apr 09, 2015 | 13.35 | 13.69 | 13.34 | 13.35 | 5,832 | -0.05(-0.37%) |
Apr 08, 2015 | 13.41 | 13.71 | 13.40 | 13.40 | 8,900 | -0.05(-0.37%) |
Apr 07, 2015 | 13.65 | 13.70 | 13.41 | 13.45 | 11,326 | -0.05(-0.37%) |
Apr 06, 2015 | 13.38 | 13.70 | 13.30 | 13.50 | 13,941 | +0.03(+0.22%) |
Apr 02, 2015 | 13.80 | 13.47 | 13.47 | 13.47 | 19,000 | -0.15(-1.10%) |