Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.32 | 11.40 | 11.26 | 11.31 | 365,328 | +0.14(+1.25%) |
Jun 29, 2015 | 11.31 | 11.31 | 11.14 | 11.17 | 309,636 | -0.14(-1.24%) |
Jun 26, 2015 | 11.20 | 11.38 | 11.16 | 11.31 | 554,374 | +0.15(+1.31%) |
Jun 25, 2015 | 11.04 | 11.17 | 11.00 | 11.16 | 489,452 | +0.21(+1.94%) |
Jun 24, 2015 | 11.24 | 11.30 | 10.89 | 10.95 | 549,581 | -0.29(-2.60%) |
Jun 23, 2015 | 11.41 | 11.42 | 11.09 | 11.24 | 439,710 | -0.10(-0.91%) |
Jun 22, 2015 | 11.10 | 11.65 | 10.90 | 11.35 | 610,676 | +0.33(+2.98%) |
Jun 19, 2015 | 10.82 | 11.07 | 10.79 | 11.02 | 342,300 | +0.23(+2.14%) |
Jun 18, 2015 | 10.78 | 10.88 | 10.76 | 10.79 | 318,374 | +0.04(+0.40%) |
Jun 17, 2015 | 10.82 | 10.82 | 10.67 | 10.74 | 103,553 | -0.05(-0.45%) |
Jun 16, 2015 | 10.58 | 10.84 | 10.57 | 10.79 | 163,639 | +0.22(+2.07%) |
Jun 15, 2015 | 10.66 | 10.71 | 10.40 | 10.57 | 188,714 | -0.13(-1.25%) |
Jun 12, 2015 | 10.65 | 10.72 | 10.63 | 10.71 | 103,414 | +0.01(+0.06%) |
Jun 11, 2015 | 10.82 | 10.82 | 10.67 | 10.70 | 95,844 | -0.10(-0.96%) |
Jun 10, 2015 | 10.82 | 10.95 | 10.79 | 10.81 | 253,067 | +0.06(+0.57%) |
Jun 09, 2015 | 10.37 | 10.80 | 10.37 | 10.74 | 213,402 | +0.35(+3.34%) |
Jun 08, 2015 | 10.59 | 10.62 | 10.39 | 10.40 | 151,396 | -0.19(-1.78%) |
Jun 05, 2015 | 10.36 | 10.62 | 10.26 | 10.59 | 210,306 | +0.18(+1.76%) |
Jun 04, 2015 | 10.43 | 10.53 | 10.36 | 10.40 | 177,647 | -0.10(-0.93%) |
Jun 03, 2015 | 10.45 | 10.59 | 10.44 | 10.50 | 240,191 | +0.06(+0.58%) |
Jun 02, 2015 | 10.24 | 10.59 | 10.24 | 10.44 | 196,971 | +0.14(+1.36%) |
Jun 01, 2015 | 10.18 | 10.32 | 9.771 | 10.30 | 411,720 | +0.07(+0.65%) |
May 29, 2015 | 10.17 | 10.29 | 10.11 | 10.23 | 205,350 | +0.03(+0.30%) |
May 28, 2015 | 10.34 | 10.35 | 10.15 | 10.20 | 157,318 | -0.18(-1.70%) |
May 27, 2015 | 10.29 | 10.42 | 10.11 | 10.38 | 249,921 | +0.07(+0.65%) |
May 26, 2015 | 10.29 | 10.40 | 10.16 | 10.31 | 288,934 | -0.04(-0.35%) |
May 22, 2015 | 10.44 | 10.35 | 10.35 | 10.35 | 194,601 | -0.09(-0.87%) |
May 21, 2015 | 10.31 | 10.47 | 10.25 | 10.44 | 124,842 | +0.14(+1.36%) |
May 20, 2015 | 10.20 | 10.37 | 10.17 | 10.30 | 139,579 | +0.13(+1.26%) |
May 19, 2015 | 10.12 | 10.19 | 9.917 | 10.17 | 212,552 | +0.05(+0.54%) |
May 18, 2015 | 10.08 | 10.23 | 10.02 | 10.12 | 208,849 | +0.01(+0.12%) |
May 15, 2015 | 10.12 | 10.20 | 9.984 | 10.11 | 117,305 | -0.02(-0.18%) |
May 14, 2015 | 10.04 | 10.20 | 9.954 | 10.12 | 300,324 | +0.10(+0.97%) |
May 13, 2015 | 9.832 | 10.03 | 9.704 | 10.03 | 340,360 | +0.23(+2.36%) |
May 12, 2015 | 9.923 | 9.942 | 9.668 | 9.796 | 269,324 | -0.16(-1.59%) |
May 11, 2015 | 9.704 | 9.984 | 9.668 | 9.954 | 553,579 | +0.29(+3.02%) |
May 08, 2015 | 9.662 | 9.729 | 9.558 | 9.662 | 339,877 | +0.12(+1.21%) |
May 07, 2015 | 9.570 | 9.692 | 9.431 | 9.546 | 161,414 | -0.04(-0.38%) |
May 06, 2015 | 9.674 | 9.674 | 9.504 | 9.583 | 235,076 | -0.04(-0.44%) |
May 05, 2015 | 9.735 | 9.850 | 9.552 | 9.625 | 286,657 | -0.14(-1.43%) |
May 04, 2015 | 9.741 | 9.984 | 9.704 | 9.765 | 440,621 | +0.04(+0.38%) |
May 01, 2015 | 9.376 | 9.735 | 9.339 | 9.729 | 300,841 | +0.37(+3.97%) |
Apr 30, 2015 | 9.406 | 9.491 | 9.291 | 9.358 | 217,835 | -0.12(-1.22%) |
Apr 29, 2015 | 9.680 | 9.735 | 9.455 | 9.473 | 356,178 | -0.12(-1.27%) |
Apr 28, 2015 | 8.822 | 9.668 | 8.761 | 9.595 | 673,827 | +1.01(+11.76%) |
Apr 27, 2015 | 8.469 | 8.640 | 8.427 | 8.585 | 174,216 | +0.12(+1.44%) |
Apr 24, 2015 | 8.567 | 8.567 | 8.372 | 8.463 | 75,256 | -0.07(-0.86%) |
Apr 23, 2015 | 8.506 | 8.579 | 8.408 | 8.536 | 144,823 | +0.02(+0.21%) |
Apr 22, 2015 | 8.451 | 8.524 | 8.287 | 8.518 | 64,274 | +0.10(+1.23%) |
Apr 21, 2015 | 8.542 | 8.579 | 8.366 | 8.414 | 77,385 | -0.05(-0.58%) |
Apr 20, 2015 | 8.384 | 8.573 | 8.384 | 8.463 | 87,080 | +0.13(+1.61%) |
Apr 17, 2015 | 8.433 | 8.463 | 8.269 | 8.329 | 111,667 | -0.13(-1.58%) |
Apr 16, 2015 | 8.542 | 8.548 | 8.390 | 8.463 | 95,645 | -0.05(-0.57%) |
Apr 15, 2015 | 8.609 | 8.743 | 8.463 | 8.512 | 349,755 | -0.05(-0.57%) |
Apr 14, 2015 | 8.427 | 8.597 | 8.384 | 8.560 | 183,822 | +0.14(+1.66%) |
Apr 13, 2015 | 8.408 | 8.439 | 8.305 | 8.421 | 237,037 | +0.02(+0.29%) |
Apr 10, 2015 | 8.475 | 8.536 | 8.384 | 8.396 | 102,052 | -0.01(-0.07%) |
Apr 09, 2015 | 8.481 | 8.481 | 8.208 | 8.402 | 89,493 | -0.08(-0.97%) |
Apr 08, 2015 | 8.521 | 8.533 | 8.403 | 8.484 | 127,722 | -0.01(-0.14%) |
Apr 07, 2015 | 8.208 | 8.587 | 8.208 | 8.496 | 156,077 | +0.31(+3.82%) |
Apr 06, 2015 | 8.124 | 8.292 | 8.064 | 8.184 | 255,975 | +0.07(+0.81%) |
Apr 02, 2015 | 8.172 | 8.118 | 8.118 | 8.118 | 214,351 | -0.04(-0.52%) |