Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.623 | 9.668 | 9.548 | 9.561 | 7,806,175 | +0.00(+0.05%) |
Jun 29, 2015 | 9.681 | 9.739 | 9.548 | 9.557 | 7,655,545 | -0.15(-1.51%) |
Jun 26, 2015 | 9.885 | 9.911 | 9.676 | 9.703 | 8,050,606 | -0.10(-1.00%) |
Jun 25, 2015 | 9.853 | 9.853 | 9.766 | 9.801 | 11,253,349 | +0.02(+0.18%) |
Jun 24, 2015 | 9.909 | 9.931 | 9.783 | 9.783 | 4,544,398 | -0.12(-1.18%) |
Jun 23, 2015 | 9.827 | 9.931 | 9.818 | 9.900 | 7,673,902 | +0.08(+0.84%) |
Jun 22, 2015 | 9.935 | 9.935 | 9.805 | 9.818 | 4,170,054 | -0.07(-0.70%) |
Jun 19, 2015 | 9.905 | 9.935 | 9.833 | 9.887 | 5,290,211 | -0.03(-0.26%) |
Jun 18, 2015 | 9.870 | 9.965 | 9.857 | 9.913 | 4,780,808 | +0.06(+0.62%) |
Jun 17, 2015 | 9.848 | 9.887 | 9.718 | 9.853 | 7,975,043 | +0.02(+0.22%) |
Jun 16, 2015 | 9.870 | 9.874 | 9.822 | 9.831 | 6,635,431 | -0.02(-0.22%) |
Jun 15, 2015 | 9.939 | 9.957 | 9.844 | 9.853 | 6,712,580 | -0.10(-0.96%) |
Jun 12, 2015 | 10.00 | 10.00 | 9.909 | 9.948 | 5,956,015 | -0.05(-0.52%) |
Jun 11, 2015 | 10.03 | 10.05 | 9.937 | 10.00 | 6,932,944 | -0.01(-0.09%) |
Jun 10, 2015 | 9.957 | 10.08 | 9.935 | 10.01 | 6,222,760 | +0.08(+0.83%) |
Jun 09, 2015 | 9.992 | 10.03 | 9.866 | 9.926 | 9,052,775 | -0.06(-0.56%) |
Jun 08, 2015 | 10.03 | 10.05 | 9.978 | 9.983 | 7,406,474 | -0.04(-0.43%) |
Jun 05, 2015 | 10.16 | 10.16 | 9.996 | 10.03 | 9,466,674 | -0.13(-1.28%) |
Jun 04, 2015 | 10.17 | 10.21 | 10.15 | 10.16 | 5,081,838 | -0.05(-0.47%) |
Jun 03, 2015 | 10.39 | 10.39 | 10.19 | 10.20 | 7,520,335 | -0.19(-1.79%) |
Jun 02, 2015 | 10.36 | 10.40 | 10.34 | 10.39 | 5,444,019 | -0.01(-0.08%) |
Jun 01, 2015 | 10.41 | 10.43 | 10.36 | 10.40 | 20,653,282 | +0.03(+0.33%) |
May 29, 2015 | 10.39 | 10.41 | 10.36 | 10.36 | 7,225,968 | -0.01(-0.08%) |
May 28, 2015 | 10.38 | 10.41 | 10.36 | 10.37 | 11,274,331 | +0.00(+0.00%) |
May 27, 2015 | 10.36 | 10.41 | 10.35 | 10.37 | 6,087,360 | +0.01(+0.13%) |
May 26, 2015 | 10.42 | 10.45 | 10.33 | 10.36 | 12,916,159 | -0.05(-0.50%) |
May 22, 2015 | 10.52 | 10.41 | 10.41 | 10.41 | 4,993,692 | -0.10(-0.99%) |
May 21, 2015 | 10.57 | 10.62 | 10.48 | 10.52 | 4,993,446 | -0.07(-0.66%) |
May 20, 2015 | 10.61 | 10.65 | 10.58 | 10.59 | 1,962,773 | -0.04(-0.41%) |
May 19, 2015 | 10.59 | 10.63 | 10.56 | 10.63 | 3,642,124 | +0.02(+0.16%) |
May 18, 2015 | 10.52 | 10.62 | 10.50 | 10.61 | 2,430,876 | +0.08(+0.78%) |
May 15, 2015 | 10.60 | 10.62 | 10.52 | 10.53 | 6,482,188 | -0.05(-0.45%) |
May 14, 2015 | 10.42 | 10.59 | 10.42 | 10.58 | 6,323,476 | +0.20(+1.92%) |
May 13, 2015 | 10.39 | 10.46 | 10.36 | 10.38 | 2,829,659 | +0.01(+0.08%) |
May 12, 2015 | 10.38 | 10.43 | 10.32 | 10.37 | 4,587,247 | -0.04(-0.42%) |
May 11, 2015 | 10.46 | 10.49 | 10.39 | 10.41 | 3,991,969 | -0.07(-0.70%) |
May 08, 2015 | 10.54 | 10.63 | 10.47 | 10.49 | 3,104,567 | +0.03(+0.29%) |
May 07, 2015 | 10.39 | 10.47 | 10.35 | 10.46 | 5,095,394 | +0.05(+0.50%) |
May 06, 2015 | 10.52 | 10.53 | 10.35 | 10.40 | 4,787,716 | -0.08(-0.79%) |
May 05, 2015 | 10.56 | 10.59 | 10.40 | 10.49 | 4,680,213 | -0.06(-0.53%) |
May 04, 2015 | 10.48 | 10.55 | 10.48 | 10.54 | 4,388,454 | +0.07(+0.66%) |
May 01, 2015 | 10.42 | 10.49 | 10.39 | 10.47 | 2,943,187 | +0.06(+0.54%) |
Apr 30, 2015 | 10.43 | 10.48 | 10.39 | 10.42 | 4,930,693 | -0.03(-0.33%) |
Apr 29, 2015 | 10.49 | 10.53 | 10.45 | 10.45 | 4,126,574 | -0.09(-0.86%) |
Apr 28, 2015 | 10.50 | 10.56 | 10.46 | 10.54 | 2,612,225 | +0.05(+0.50%) |
Apr 27, 2015 | 10.54 | 10.58 | 10.47 | 10.49 | 3,175,054 | -0.04(-0.37%) |
Apr 24, 2015 | 10.50 | 10.55 | 10.48 | 10.53 | 4,281,861 | +0.04(+0.41%) |
Apr 23, 2015 | 10.50 | 10.54 | 10.46 | 10.49 | 5,247,563 | -0.02(-0.16%) |
Apr 22, 2015 | 10.42 | 10.53 | 10.40 | 10.50 | 4,522,805 | +0.09(+0.83%) |
Apr 21, 2015 | 10.41 | 10.44 | 10.35 | 10.42 | 7,522,024 | +0.03(+0.25%) |
Apr 20, 2015 | 10.41 | 10.42 | 10.37 | 10.39 | 3,312,997 | +0.01(+0.08%) |
Apr 17, 2015 | 10.36 | 10.41 | 10.33 | 10.38 | 5,971,928 | +0.00(+0.00%) |
Apr 16, 2015 | 10.37 | 10.41 | 10.35 | 10.38 | 7,145,813 | +0.02(+0.21%) |
Apr 15, 2015 | 10.38 | 10.44 | 10.34 | 10.36 | 32,211,634 | -0.24(-2.29%) |
Apr 14, 2015 | 10.66 | 10.69 | 10.59 | 10.60 | 5,023,265 | -0.03(-0.33%) |
Apr 13, 2015 | 10.65 | 10.67 | 10.60 | 10.64 | 2,772,445 | -0.03(-0.24%) |
Apr 10, 2015 | 10.61 | 10.69 | 10.58 | 10.66 | 3,227,707 | +0.09(+0.86%) |
Apr 09, 2015 | 10.58 | 10.62 | 10.52 | 10.57 | 4,836,372 | -0.02(-0.20%) |
Apr 08, 2015 | 10.49 | 10.60 | 10.45 | 10.59 | 4,462,892 | +0.10(+0.99%) |
Apr 07, 2015 | 10.67 | 10.69 | 10.46 | 10.49 | 5,252,806 | -0.20(-1.83%) |
Apr 06, 2015 | 10.56 | 10.71 | 10.56 | 10.69 | 6,871,897 | +0.08(+0.74%) |
Apr 02, 2015 | 10.52 | 10.61 | 10.61 | 10.61 | 7,226,966 | +0.08(+0.78%) |