Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.31 | 12.75 | 12.18 | 12.69 | 125,386 | +0.54(+4.44%) |
Jun 29, 2015 | 12.71 | 12.78 | 12.14 | 12.15 | 118,649 | -0.76(-5.89%) |
Jun 26, 2015 | 12.99 | 13.08 | 12.63 | 12.91 | 183,764 | -0.01(-0.08%) |
Jun 25, 2015 | 13.04 | 13.09 | 12.59 | 12.92 | 59,161 | -0.03(-0.23%) |
Jun 24, 2015 | 12.91 | 13.06 | 12.86 | 12.95 | 87,848 | +0.04(+0.31%) |
Jun 23, 2015 | 12.73 | 12.99 | 12.53 | 12.91 | 68,352 | +0.13(+1.02%) |
Jun 22, 2015 | 12.67 | 12.78 | 12.60 | 12.78 | 101,886 | +0.18(+1.43%) |
Jun 19, 2015 | 12.58 | 12.78 | 12.54 | 12.60 | 177,864 | +0.04(+0.32%) |
Jun 18, 2015 | 12.42 | 12.61 | 12.29 | 12.56 | 103,370 | +0.15(+1.21%) |
Jun 17, 2015 | 12.39 | 12.56 | 12.37 | 12.41 | 70,197 | +0.09(+0.73%) |
Jun 16, 2015 | 12.33 | 12.60 | 12.20 | 12.32 | 131,371 | +0.00(+0.00%) |
Jun 15, 2015 | 12.46 | 12.46 | 12.08 | 12.32 | 132,272 | -0.22(-1.75%) |
Jun 12, 2015 | 12.25 | 12.58 | 12.15 | 12.54 | 187,236 | +0.32(+2.62%) |
Jun 11, 2015 | 11.91 | 12.22 | 11.78 | 12.22 | 148,333 | +0.36(+3.04%) |
Jun 10, 2015 | 11.73 | 12.10 | 11.73 | 11.86 | 264,077 | +0.18(+1.54%) |
Jun 09, 2015 | 11.96 | 12.09 | 11.48 | 11.68 | 114,585 | -0.38(-3.15%) |
Jun 08, 2015 | 12.25 | 12.27 | 11.91 | 12.06 | 168,242 | -0.26(-2.11%) |
Jun 05, 2015 | 12.48 | 12.59 | 12.02 | 12.32 | 117,124 | -0.21(-1.68%) |
Jun 04, 2015 | 12.38 | 12.63 | 12.23 | 12.53 | 133,048 | +0.03(+0.24%) |
Jun 03, 2015 | 12.53 | 12.86 | 12.34 | 12.50 | 147,144 | -0.04(-0.32%) |
Jun 02, 2015 | 12.58 | 12.91 | 12.43 | 12.54 | 219,596 | -0.16(-1.26%) |
Jun 01, 2015 | 13.17 | 13.28 | 12.40 | 12.70 | 289,238 | -0.34(-2.61%) |
May 29, 2015 | 12.54 | 13.12 | 12.39 | 13.04 | 474,369 | +0.44(+3.49%) |
May 28, 2015 | 12.74 | 12.77 | 12.39 | 12.60 | 126,908 | -0.15(-1.18%) |
May 27, 2015 | 12.90 | 12.97 | 12.69 | 12.75 | 185,138 | -0.14(-1.09%) |
May 26, 2015 | 12.30 | 12.97 | 12.27 | 12.89 | 176,118 | +0.49(+3.95%) |
May 22, 2015 | 12.42 | 12.40 | 12.40 | 12.40 | 143,700 | -0.10(-0.80%) |
May 21, 2015 | 12.50 | 12.62 | 12.38 | 12.50 | 71,315 | -0.06(-0.48%) |
May 20, 2015 | 12.46 | 12.63 | 12.26 | 12.56 | 106,767 | +0.14(+1.13%) |
May 19, 2015 | 12.58 | 12.75 | 12.35 | 12.42 | 119,754 | -0.22(-1.74%) |
May 18, 2015 | 12.50 | 12.77 | 12.34 | 12.64 | 127,410 | +0.06(+0.48%) |
May 15, 2015 | 12.74 | 12.97 | 12.50 | 12.58 | 114,667 | -0.23(-1.80%) |
May 14, 2015 | 12.45 | 12.88 | 12.27 | 12.81 | 153,702 | +0.40(+3.22%) |
May 13, 2015 | 12.70 | 12.72 | 12.20 | 12.41 | 128,955 | -0.27(-2.13%) |
May 12, 2015 | 12.39 | 12.73 | 12.37 | 12.68 | 142,307 | +0.17(+1.40%) |
May 11, 2015 | 12.44 | 12.83 | 12.33 | 12.51 | 157,989 | +0.10(+0.77%) |
May 08, 2015 | 12.75 | 12.75 | 12.25 | 12.41 | 198,903 | -0.19(-1.51%) |
May 07, 2015 | 12.08 | 12.70 | 11.80 | 12.60 | 215,705 | +0.53(+4.39%) |
May 06, 2015 | 12.04 | 12.19 | 11.81 | 12.07 | 180,559 | +0.05(+0.42%) |
May 05, 2015 | 12.07 | 12.25 | 11.91 | 12.02 | 476,786 | -0.11(-0.91%) |
May 04, 2015 | 12.13 | 12.50 | 12.02 | 12.13 | 145,602 | -0.02(-0.16%) |
May 01, 2015 | 12.27 | 12.57 | 11.96 | 12.15 | 178,719 | -0.11(-0.90%) |
Apr 30, 2015 | 12.81 | 13.06 | 12.12 | 12.26 | 411,034 | -0.74(-5.69%) |
Apr 29, 2015 | 12.68 | 13.10 | 12.45 | 13.00 | 259,970 | +0.18(+1.40%) |
Apr 28, 2015 | 13.05 | 13.26 | 12.65 | 12.82 | 255,402 | -0.17(-1.31%) |
Apr 27, 2015 | 13.90 | 13.94 | 12.29 | 12.99 | 765,627 | -0.51(-3.78%) |
Apr 24, 2015 | 14.50 | 14.90 | 13.03 | 13.50 | 1,939,292 | +2.06(+18.01%) |
Apr 23, 2015 | 11.44 | 11.57 | 11.17 | 11.44 | 177,403 | +0.00(+0.00%) |
Apr 22, 2015 | 11.34 | 11.47 | 11.16 | 11.44 | 172,001 | +0.07(+0.62%) |
Apr 21, 2015 | 11.37 | 11.40 | 11.11 | 11.37 | 186,450 | +0.09(+0.80%) |
Apr 20, 2015 | 11.38 | 11.59 | 11.08 | 11.28 | 174,353 | +0.03(+0.27%) |
Apr 17, 2015 | 11.41 | 11.43 | 11.09 | 11.25 | 239,795 | -0.33(-2.85%) |
Apr 16, 2015 | 11.44 | 11.75 | 11.41 | 11.58 | 326,023 | +0.08(+0.70%) |
Apr 15, 2015 | 11.21 | 11.52 | 11.03 | 11.50 | 274,737 | +0.40(+3.60%) |
Apr 14, 2015 | 10.81 | 11.13 | 10.73 | 11.10 | 179,525 | +0.25(+2.30%) |
Apr 13, 2015 | 10.69 | 10.86 | 10.57 | 10.85 | 135,747 | +0.19(+1.78%) |
Apr 10, 2015 | 10.53 | 10.71 | 10.49 | 10.66 | 152,568 | +0.18(+1.72%) |
Apr 09, 2015 | 10.33 | 10.59 | 10.14 | 10.48 | 206,622 | +0.18(+1.75%) |
Apr 08, 2015 | 10.18 | 10.36 | 10.13 | 10.30 | 230,959 | +0.09(+0.88%) |
Apr 07, 2015 | 9.940 | 10.34 | 9.860 | 10.21 | 319,537 | +0.23(+2.30%) |
Apr 06, 2015 | 9.570 | 10.17 | 9.500 | 9.980 | 187,384 | +0.30(+3.10%) |
Apr 02, 2015 | 9.350 | 9.680 | 9.680 | 9.680 | 150,900 | +0.37(+3.97%) |