Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.78 | 11.87 | 11.65 | 11.78 | 3,057,674 | +0.16(+1.36%) |
Jun 29, 2015 | 11.80 | 11.90 | 11.61 | 11.62 | 2,645,192 | -0.37(-3.07%) |
Jun 26, 2015 | 11.95 | 12.03 | 11.91 | 11.99 | 2,913,048 | +0.12(+1.01%) |
Jun 25, 2015 | 11.96 | 11.98 | 11.81 | 11.87 | 1,359,575 | -0.02(-0.19%) |
Jun 24, 2015 | 11.91 | 12.01 | 11.86 | 11.89 | 3,135,913 | -0.08(-0.69%) |
Jun 23, 2015 | 12.01 | 12.03 | 11.89 | 11.98 | 3,924,338 | +0.13(+1.08%) |
Jun 22, 2015 | 11.84 | 11.86 | 11.74 | 11.85 | 2,234,705 | +0.17(+1.42%) |
Jun 19, 2015 | 11.62 | 11.72 | 11.61 | 11.68 | 3,211,913 | +0.02(+0.13%) |
Jun 18, 2015 | 11.58 | 11.71 | 11.53 | 11.67 | 2,784,187 | +0.12(+1.04%) |
Jun 17, 2015 | 11.74 | 11.77 | 11.51 | 11.55 | 3,547,140 | -0.14(-1.22%) |
Jun 16, 2015 | 11.58 | 11.73 | 11.56 | 11.69 | 1,804,964 | +0.11(+0.97%) |
Jun 15, 2015 | 11.39 | 11.69 | 11.33 | 11.58 | 3,437,080 | +0.06(+0.52%) |
Jun 12, 2015 | 11.62 | 11.66 | 11.46 | 11.52 | 8,073,538 | -0.12(-1.03%) |
Jun 11, 2015 | 11.65 | 11.75 | 11.59 | 11.64 | 2,491,093 | -0.04(-0.32%) |
Jun 10, 2015 | 11.56 | 11.72 | 11.56 | 11.68 | 2,815,457 | +0.15(+1.30%) |
Jun 09, 2015 | 11.39 | 11.54 | 11.34 | 11.53 | 1,817,746 | +0.13(+1.18%) |
Jun 08, 2015 | 11.26 | 11.45 | 11.24 | 11.39 | 3,128,845 | +0.10(+0.93%) |
Jun 05, 2015 | 11.23 | 11.34 | 11.17 | 11.29 | 2,209,566 | +0.17(+1.55%) |
Jun 04, 2015 | 11.19 | 11.23 | 11.08 | 11.11 | 1,263,670 | -0.13(-1.13%) |
Jun 03, 2015 | 11.14 | 11.26 | 11.11 | 11.24 | 2,140,809 | +0.16(+1.49%) |
Jun 02, 2015 | 10.93 | 11.10 | 10.91 | 11.08 | 1,912,873 | +0.10(+0.96%) |
Jun 01, 2015 | 11.08 | 11.11 | 10.90 | 10.97 | 2,487,840 | -0.08(-0.75%) |
May 29, 2015 | 11.17 | 11.17 | 11.00 | 11.05 | 2,708,799 | -0.10(-0.94%) |
May 28, 2015 | 11.09 | 11.17 | 11.05 | 11.16 | 2,233,410 | +0.06(+0.54%) |
May 27, 2015 | 11.06 | 11.14 | 11.00 | 11.10 | 3,905,618 | +0.05(+0.47%) |
May 26, 2015 | 10.99 | 11.09 | 10.91 | 11.05 | 3,351,972 | +0.02(+0.14%) |
May 22, 2015 | 11.05 | 11.03 | 11.03 | 11.03 | 1,623,405 | -0.02(-0.20%) |
May 21, 2015 | 10.96 | 11.09 | 10.90 | 11.05 | 1,970,590 | +0.06(+0.55%) |
May 20, 2015 | 11.09 | 11.10 | 10.96 | 10.99 | 1,769,877 | -0.10(-0.95%) |
May 19, 2015 | 11.05 | 11.14 | 11.03 | 11.10 | 2,856,000 | +0.09(+0.82%) |
May 18, 2015 | 10.77 | 11.03 | 10.71 | 11.01 | 3,689,075 | +0.25(+2.30%) |
May 15, 2015 | 10.87 | 10.90 | 10.70 | 10.76 | 1,470,775 | -0.12(-1.10%) |
May 14, 2015 | 10.82 | 10.89 | 10.76 | 10.88 | 1,853,408 | +0.11(+1.04%) |
May 13, 2015 | 10.76 | 10.83 | 10.68 | 10.77 | 3,247,254 | +0.00(+0.00%) |
May 12, 2015 | 10.74 | 10.79 | 10.64 | 10.77 | 2,285,859 | +0.00(+0.00%) |
May 11, 2015 | 10.70 | 10.79 | 10.66 | 10.77 | 3,251,173 | +0.07(+0.70%) |
May 08, 2015 | 10.70 | 10.75 | 10.61 | 10.69 | 1,860,350 | +0.04(+0.42%) |
May 07, 2015 | 10.69 | 10.73 | 10.63 | 10.65 | 1,625,289 | -0.07(-0.70%) |
May 06, 2015 | 10.74 | 10.78 | 10.65 | 10.72 | 2,503,076 | -0.01(-0.07%) |
May 05, 2015 | 10.69 | 10.81 | 10.69 | 10.73 | 3,098,453 | -0.01(-0.07%) |
May 04, 2015 | 10.63 | 10.77 | 10.62 | 10.74 | 3,228,691 | +0.11(+1.06%) |
May 01, 2015 | 10.71 | 10.78 | 10.59 | 10.63 | 2,068,635 | -0.04(-0.42%) |
Apr 30, 2015 | 10.78 | 10.86 | 10.66 | 10.67 | 3,196,253 | -0.12(-1.11%) |
Apr 29, 2015 | 10.65 | 10.86 | 10.65 | 10.79 | 2,451,473 | +0.12(+1.12%) |
Apr 28, 2015 | 10.50 | 10.69 | 10.45 | 10.67 | 2,364,465 | +0.19(+1.79%) |
Apr 27, 2015 | 10.61 | 10.71 | 10.45 | 10.48 | 2,849,416 | -0.13(-1.27%) |
Apr 24, 2015 | 10.65 | 10.70 | 10.60 | 10.62 | 1,996,372 | -0.10(-0.91%) |
Apr 23, 2015 | 10.82 | 10.84 | 10.67 | 10.72 | 2,180,508 | -0.13(-1.24%) |
Apr 22, 2015 | 10.85 | 10.88 | 10.68 | 10.85 | 2,921,924 | +0.04(+0.42%) |
Apr 21, 2015 | 10.87 | 10.94 | 10.77 | 10.81 | 2,884,821 | +0.04(+0.42%) |
Apr 20, 2015 | 10.96 | 10.96 | 10.66 | 10.76 | 3,167,172 | +0.07(+0.63%) |
Apr 17, 2015 | 10.67 | 10.91 | 10.64 | 10.69 | 5,567,950 | -0.20(-1.86%) |
Apr 16, 2015 | 10.83 | 10.92 | 10.74 | 10.90 | 3,231,389 | +0.04(+0.35%) |
Apr 15, 2015 | 10.72 | 10.94 | 10.69 | 10.86 | 2,179,534 | +0.14(+1.33%) |
Apr 14, 2015 | 10.75 | 10.81 | 10.66 | 10.72 | 1,926,469 | -0.10(-0.90%) |
Apr 13, 2015 | 10.76 | 10.84 | 10.72 | 10.81 | 1,658,350 | +0.07(+0.63%) |
Apr 10, 2015 | 10.69 | 10.76 | 10.59 | 10.75 | 2,391,775 | +0.04(+0.42%) |
Apr 09, 2015 | 10.66 | 10.72 | 10.56 | 10.70 | 1,959,692 | +0.03(+0.28%) |
Apr 08, 2015 | 10.67 | 10.72 | 10.63 | 10.67 | 1,508,910 | +0.01(+0.07%) |
Apr 07, 2015 | 10.70 | 10.78 | 10.66 | 10.66 | 1,293,049 | -0.03(-0.28%) |
Apr 06, 2015 | 10.63 | 10.75 | 10.51 | 10.69 | 2,442,504 | -0.06(-0.56%) |
Apr 02, 2015 | 10.69 | 10.75 | 10.75 | 10.75 | 1,345,671 | +0.07(+0.63%) |