Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.43 | 10.48 | 10.25 | 10.43 | 251,980 | +0.04(+0.38%) |
Jun 29, 2015 | 10.62 | 10.65 | 10.31 | 10.39 | 436,855 | -0.29(-2.74%) |
Jun 26, 2015 | 10.80 | 10.80 | 10.60 | 10.68 | 227,193 | -0.14(-1.25%) |
Jun 25, 2015 | 10.84 | 10.87 | 10.77 | 10.82 | 144,553 | -0.03(-0.31%) |
Jun 24, 2015 | 10.84 | 10.91 | 10.84 | 10.85 | 120,153 | -0.03(-0.31%) |
Jun 23, 2015 | 10.84 | 10.91 | 10.84 | 10.88 | 102,033 | +0.05(+0.42%) |
Jun 22, 2015 | 10.85 | 10.93 | 10.84 | 10.84 | 97,954 | -0.05(-0.41%) |
Jun 19, 2015 | 10.84 | 10.90 | 10.82 | 10.88 | 159,341 | +0.02(+0.21%) |
Jun 18, 2015 | 10.93 | 11.01 | 10.83 | 10.86 | 179,513 | -0.07(-0.67%) |
Jun 17, 2015 | 11.07 | 11.09 | 10.93 | 10.93 | 197,238 | -0.12(-1.07%) |
Jun 16, 2015 | 11.01 | 11.06 | 10.90 | 11.05 | 262,761 | +0.15(+1.34%) |
Jun 15, 2015 | 10.97 | 10.98 | 10.87 | 10.91 | 88,039 | +0.06(+0.52%) |
Jun 12, 2015 | 10.83 | 10.91 | 10.79 | 10.85 | 110,977 | -0.03(-0.26%) |
Jun 11, 2015 | 10.70 | 10.88 | 10.70 | 10.88 | 139,462 | +0.16(+1.47%) |
Jun 10, 2015 | 10.70 | 10.75 | 10.66 | 10.72 | 166,600 | +0.07(+0.63%) |
Jun 09, 2015 | 10.69 | 10.71 | 10.64 | 10.65 | 207,227 | -0.06(-0.53%) |
Jun 08, 2015 | 10.83 | 10.84 | 10.65 | 10.71 | 491,049 | -0.14(-1.25%) |
Jun 05, 2015 | 10.88 | 10.91 | 10.82 | 10.84 | 260,817 | -0.09(-0.82%) |
Jun 04, 2015 | 10.97 | 10.97 | 10.86 | 10.93 | 285,653 | -0.03(-0.31%) |
Jun 03, 2015 | 11.01 | 11.02 | 10.96 | 10.97 | 375,905 | -0.05(-0.46%) |
Jun 02, 2015 | 11.04 | 11.11 | 11.00 | 11.02 | 245,247 | -0.05(-0.41%) |
Jun 01, 2015 | 11.13 | 11.13 | 11.06 | 11.06 | 115,862 | -0.03(-0.30%) |
May 29, 2015 | 11.15 | 11.19 | 11.07 | 11.10 | 408,441 | -0.07(-0.66%) |
May 28, 2015 | 11.15 | 11.35 | 11.15 | 11.17 | 348,776 | -0.32(-2.79%) |
May 27, 2015 | 11.58 | 11.58 | 11.46 | 11.49 | 496,312 | -0.06(-0.49%) |
May 26, 2015 | 11.58 | 11.60 | 11.50 | 11.55 | 341,916 | +0.01(+0.05%) |
May 22, 2015 | 11.60 | 11.54 | 11.54 | 11.54 | 164,739 | -0.03(-0.29%) |
May 21, 2015 | 11.60 | 11.60 | 11.54 | 11.58 | 232,487 | +0.02(+0.15%) |
May 20, 2015 | 11.49 | 11.57 | 11.48 | 11.56 | 155,957 | +0.08(+0.74%) |
May 19, 2015 | 11.40 | 11.50 | 11.38 | 11.47 | 185,211 | +0.05(+0.44%) |
May 18, 2015 | 11.32 | 11.42 | 11.32 | 11.42 | 212,768 | +0.06(+0.50%) |
May 15, 2015 | 11.35 | 11.37 | 11.32 | 11.37 | 74,397 | -0.01(-0.05%) |
May 14, 2015 | 11.33 | 11.41 | 11.33 | 11.37 | 128,900 | +0.05(+0.40%) |
May 13, 2015 | 11.40 | 11.41 | 11.31 | 11.33 | 185,454 | -0.01(-0.05%) |
May 12, 2015 | 11.35 | 11.36 | 11.27 | 11.33 | 106,230 | -0.05(-0.40%) |
May 11, 2015 | 11.42 | 11.42 | 11.35 | 11.38 | 131,692 | -0.03(-0.25%) |
May 08, 2015 | 11.33 | 11.41 | 11.29 | 11.41 | 212,954 | +0.21(+1.91%) |
May 07, 2015 | 11.19 | 11.28 | 11.15 | 11.19 | 140,936 | -0.07(-0.65%) |
May 06, 2015 | 11.35 | 11.39 | 11.23 | 11.27 | 247,500 | -0.03(-0.25%) |
May 05, 2015 | 11.35 | 11.37 | 11.28 | 11.29 | 192,461 | -0.05(-0.40%) |
May 04, 2015 | 11.35 | 11.35 | 11.30 | 11.34 | 104,222 | +0.02(+0.15%) |
May 01, 2015 | 11.34 | 11.37 | 11.27 | 11.32 | 119,654 | -0.01(-0.10%) |
Apr 30, 2015 | 11.35 | 11.35 | 11.27 | 11.33 | 169,142 | -0.01(-0.05%) |
Apr 29, 2015 | 11.36 | 11.36 | 11.27 | 11.34 | 189,406 | -0.03(-0.30%) |
Apr 28, 2015 | 11.36 | 11.40 | 11.33 | 11.37 | 144,981 | +0.01(+0.10%) |
Apr 27, 2015 | 11.42 | 11.43 | 11.36 | 11.36 | 127,982 | -0.05(-0.44%) |
Apr 24, 2015 | 11.36 | 11.42 | 11.36 | 11.41 | 145,020 | +0.06(+0.55%) |
Apr 23, 2015 | 11.30 | 11.36 | 11.27 | 11.35 | 128,811 | +0.04(+0.35%) |
Apr 22, 2015 | 11.35 | 11.37 | 11.29 | 11.31 | 178,598 | -0.04(-0.35%) |
Apr 21, 2015 | 11.35 | 11.38 | 11.33 | 11.35 | 58,413 | +0.01(+0.10%) |
Apr 20, 2015 | 11.34 | 11.37 | 11.29 | 11.34 | 231,974 | +0.02(+0.15%) |
Apr 17, 2015 | 11.35 | 11.36 | 11.28 | 11.32 | 227,948 | -0.06(-0.49%) |
Apr 16, 2015 | 11.35 | 11.39 | 11.35 | 11.38 | 72,355 | -0.01(-0.05%) |
Apr 15, 2015 | 11.38 | 11.40 | 11.35 | 11.38 | 123,659 | +0.01(+0.10%) |
Apr 14, 2015 | 11.33 | 11.40 | 11.32 | 11.37 | 165,393 | +0.03(+0.25%) |
Apr 13, 2015 | 11.36 | 11.37 | 11.32 | 11.35 | 287,621 | +0.02(+0.15%) |
Apr 10, 2015 | 11.36 | 11.36 | 11.29 | 11.33 | 190,365 | +0.01(+0.05%) |
Apr 09, 2015 | 11.37 | 11.38 | 11.27 | 11.32 | 653,722 | -0.03(-0.30%) |
Apr 08, 2015 | 11.27 | 11.44 | 11.22 | 11.36 | 190,352 | +0.14(+1.20%) |
Apr 07, 2015 | 11.20 | 11.27 | 11.20 | 11.22 | 126,819 | -0.01(-0.10%) |
Apr 06, 2015 | 11.18 | 11.27 | 11.17 | 11.23 | 137,884 | +0.04(+0.35%) |
Apr 02, 2015 | 11.18 | 11.19 | 11.19 | 11.19 | 533,629 | -0.02(-0.15%) |