Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.10 | 10.12 | 9.880 | 9.990 | 917,862 | +0.01(+0.10%) |
Jun 29, 2015 | 10.18 | 10.25 | 9.950 | 9.980 | 725,850 | -0.31(-3.01%) |
Jun 26, 2015 | 10.32 | 10.38 | 10.16 | 10.29 | 1,241,879 | +0.02(+0.19%) |
Jun 25, 2015 | 10.39 | 10.44 | 10.23 | 10.27 | 700,164 | -0.12(-1.15%) |
Jun 24, 2015 | 10.36 | 10.51 | 10.32 | 10.39 | 671,021 | -0.03(-0.29%) |
Jun 23, 2015 | 10.43 | 10.47 | 10.36 | 10.42 | 413,013 | +0.06(+0.58%) |
Jun 22, 2015 | 10.42 | 10.51 | 10.34 | 10.36 | 437,105 | -0.04(-0.38%) |
Jun 19, 2015 | 10.55 | 10.56 | 10.39 | 10.40 | 681,961 | -0.16(-1.52%) |
Jun 18, 2015 | 10.47 | 10.59 | 10.41 | 10.56 | 735,721 | +0.15(+1.44%) |
Jun 17, 2015 | 10.54 | 10.61 | 10.38 | 10.41 | 774,888 | -0.16(-1.51%) |
Jun 16, 2015 | 10.54 | 10.60 | 10.42 | 10.57 | 914,219 | -0.01(-0.09%) |
Jun 15, 2015 | 10.69 | 10.77 | 10.50 | 10.58 | 933,074 | -0.13(-1.21%) |
Jun 12, 2015 | 10.66 | 10.87 | 10.57 | 10.71 | 889,806 | -0.01(-0.09%) |
Jun 11, 2015 | 10.79 | 10.93 | 10.69 | 10.72 | 1,251,533 | -0.01(-0.09%) |
Jun 10, 2015 | 10.56 | 10.76 | 10.56 | 10.73 | 1,368,345 | +0.19(+1.80%) |
Jun 09, 2015 | 10.17 | 10.64 | 10.56 | 10.54 | 4,304,878 | -0.02(-0.19%) |
Jun 08, 2015 | 10.53 | 10.69 | 10.47 | 10.56 | 1,020,713 | +0.05(+0.48%) |
Jun 05, 2015 | 10.50 | 10.59 | 10.41 | 10.51 | 961,802 | +0.00(+0.00%) |
Jun 04, 2015 | 10.50 | 10.67 | 10.42 | 10.51 | 1,125,939 | +0.01(+0.10%) |
Jun 03, 2015 | 10.56 | 10.81 | 10.42 | 10.50 | 1,364,445 | -0.28(-2.60%) |
Jun 02, 2015 | 10.28 | 10.83 | 10.16 | 10.78 | 1,716,805 | +0.71(+7.05%) |
Jun 01, 2015 | 10.00 | 10.10 | 9.850 | 10.07 | 653,770 | +0.19(+1.92%) |
May 29, 2015 | 9.900 | 9.930 | 9.580 | 9.880 | 1,433,824 | +0.01(+0.10%) |
May 28, 2015 | 9.890 | 9.980 | 9.775 | 9.870 | 363,335 | -0.02(-0.20%) |
May 27, 2015 | 9.710 | 9.940 | 9.590 | 9.890 | 584,139 | +0.23(+2.38%) |
May 26, 2015 | 9.780 | 9.808 | 9.590 | 9.660 | 609,345 | -0.21(-2.13%) |
May 22, 2015 | 9.860 | 9.870 | 9.870 | 9.870 | 359,800 | +0.00(+0.00%) |
May 21, 2015 | 9.890 | 9.945 | 9.810 | 9.870 | 602,699 | +0.00(+0.00%) |
May 20, 2015 | 9.990 | 10.04 | 9.550 | 9.870 | 1,679,877 | +0.09(+0.92%) |
May 19, 2015 | 9.770 | 9.880 | 9.720 | 9.780 | 381,189 | -0.02(-0.20%) |
May 18, 2015 | 9.550 | 9.830 | 9.510 | 9.800 | 968,245 | +0.27(+2.83%) |
May 15, 2015 | 9.530 | 9.670 | 9.530 | 9.530 | 447,033 | +0.03(+0.32%) |
May 14, 2015 | 9.470 | 9.520 | 9.392 | 9.500 | 475,050 | +0.08(+0.85%) |
May 13, 2015 | 9.160 | 9.560 | 9.160 | 9.420 | 846,021 | +0.32(+3.52%) |
May 12, 2015 | 9.210 | 9.210 | 9.050 | 9.100 | 290,883 | -0.11(-1.19%) |
May 11, 2015 | 9.150 | 9.320 | 9.070 | 9.210 | 516,110 | +0.00(+0.00%) |
May 08, 2015 | 9.450 | 9.450 | 9.110 | 9.210 | 284,496 | -0.03(-0.32%) |
May 07, 2015 | 9.300 | 9.340 | 9.070 | 9.240 | 293,415 | -0.03(-0.32%) |
May 06, 2015 | 9.320 | 9.330 | 9.150 | 9.270 | 334,526 | +0.02(+0.22%) |
May 05, 2015 | 9.370 | 9.520 | 9.220 | 9.250 | 388,394 | -0.18(-1.91%) |
May 04, 2015 | 9.490 | 9.580 | 9.400 | 9.430 | 423,598 | -0.06(-0.63%) |
May 01, 2015 | 9.380 | 9.540 | 9.370 | 9.490 | 548,802 | +0.14(+1.50%) |
Apr 30, 2015 | 9.380 | 9.560 | 9.130 | 9.350 | 848,912 | +0.14(+1.52%) |
Apr 29, 2015 | 9.500 | 9.500 | 9.090 | 9.210 | 446,140 | -0.25(-2.64%) |
Apr 28, 2015 | 9.290 | 9.500 | 9.278 | 9.460 | 445,474 | +0.11(+1.18%) |
Apr 27, 2015 | 9.300 | 9.640 | 9.220 | 9.350 | 1,229,219 | +0.13(+1.41%) |
Apr 24, 2015 | 9.360 | 9.380 | 9.150 | 9.220 | 453,151 | -0.09(-0.97%) |
Apr 23, 2015 | 9.050 | 9.350 | 9.010 | 9.310 | 823,036 | +0.21(+2.31%) |
Apr 22, 2015 | 9.100 | 9.200 | 9.020 | 9.100 | 528,229 | +0.04(+0.44%) |
Apr 21, 2015 | 9.080 | 9.180 | 8.930 | 9.060 | 683,342 | +0.11(+1.23%) |
Apr 20, 2015 | 8.910 | 9.000 | 8.770 | 8.950 | 288,401 | +0.11(+1.30%) |
Apr 17, 2015 | 8.990 | 8.990 | 8.830 | 8.835 | 328,450 | -0.22(-2.48%) |
Apr 16, 2015 | 9.170 | 9.240 | 9.010 | 9.060 | 190,343 | -0.15(-1.63%) |
Apr 15, 2015 | 9.160 | 9.240 | 9.090 | 9.210 | 251,417 | +0.12(+1.32%) |
Apr 14, 2015 | 9.110 | 9.170 | 9.000 | 9.090 | 222,201 | -0.01(-0.11%) |
Apr 13, 2015 | 9.120 | 9.245 | 9.020 | 9.100 | 236,146 | -0.03(-0.33%) |
Apr 10, 2015 | 9.090 | 9.170 | 9.080 | 9.130 | 245,308 | +0.12(+1.33%) |
Apr 09, 2015 | 9.000 | 9.130 | 8.950 | 9.010 | 408,201 | +0.04(+0.45%) |
Apr 08, 2015 | 8.990 | 9.100 | 8.950 | 8.970 | 397,293 | -0.06(-0.66%) |
Apr 07, 2015 | 9.120 | 9.190 | 8.970 | 9.030 | 352,688 | -0.12(-1.31%) |
Apr 06, 2015 | 9.170 | 9.200 | 8.920 | 9.150 | 377,371 | +0.11(+1.22%) |
Apr 02, 2015 | 9.070 | 9.040 | 9.040 | 9.040 | 357,900 | -0.05(-0.55%) |