Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.13 | 11.20 | 10.72 | 11.14 | 58,978 | +0.06(+0.54%) |
Jun 29, 2015 | 11.80 | 11.94 | 10.98 | 11.08 | 119,981 | -0.85(-7.12%) |
Jun 26, 2015 | 11.21 | 12.14 | 11.06 | 11.93 | 924,648 | +0.75(+6.71%) |
Jun 25, 2015 | 11.51 | 11.55 | 10.58 | 11.18 | 124,290 | -0.34(-2.95%) |
Jun 24, 2015 | 11.77 | 11.85 | 11.47 | 11.52 | 125,129 | -0.21(-1.79%) |
Jun 23, 2015 | 11.48 | 11.78 | 11.32 | 11.73 | 94,222 | +0.19(+1.65%) |
Jun 22, 2015 | 11.69 | 11.97 | 11.01 | 11.54 | 123,478 | -0.12(-1.03%) |
Jun 19, 2015 | 11.26 | 11.81 | 11.09 | 11.66 | 129,415 | +0.36(+3.19%) |
Jun 18, 2015 | 11.52 | 11.52 | 11.17 | 11.30 | 89,303 | +0.05(+0.44%) |
Jun 17, 2015 | 11.25 | 11.29 | 11.03 | 11.25 | 76,839 | +0.00(+0.00%) |
Jun 16, 2015 | 11.24 | 11.60 | 11.07 | 11.25 | 85,614 | +0.01(+0.09%) |
Jun 15, 2015 | 10.80 | 11.36 | 10.80 | 11.24 | 152,554 | +0.42(+3.88%) |
Jun 12, 2015 | 11.12 | 11.22 | 10.54 | 10.82 | 80,037 | -0.32(-2.87%) |
Jun 11, 2015 | 11.45 | 11.56 | 11.09 | 11.14 | 54,325 | -0.09(-0.80%) |
Jun 10, 2015 | 11.34 | 11.34 | 11.05 | 11.23 | 47,449 | +0.00(+0.00%) |
Jun 09, 2015 | 11.28 | 11.39 | 11.05 | 11.23 | 44,188 | -0.29(-2.52%) |
Jun 08, 2015 | 11.77 | 11.88 | 10.97 | 11.52 | 177,433 | -0.22(-1.87%) |
Jun 05, 2015 | 11.48 | 12.20 | 11.29 | 11.74 | 265,426 | +0.28(+2.44%) |
Jun 04, 2015 | 11.14 | 11.50 | 11.03 | 11.46 | 131,324 | +0.33(+2.96%) |
Jun 03, 2015 | 10.71 | 11.15 | 10.13 | 11.13 | 115,820 | +0.43(+4.02%) |
Jun 02, 2015 | 9.790 | 10.73 | 9.790 | 10.70 | 109,039 | +0.66(+6.57%) |
Jun 01, 2015 | 10.56 | 10.74 | 8.880 | 10.04 | 259,345 | -0.46(-4.38%) |
May 29, 2015 | 10.19 | 10.69 | 10.12 | 10.50 | 62,969 | +0.25(+2.44%) |
May 28, 2015 | 10.23 | 10.39 | 10.05 | 10.25 | 51,717 | -0.08(-0.77%) |
May 27, 2015 | 10.31 | 10.42 | 9.890 | 10.33 | 77,165 | +0.00(+0.00%) |
May 26, 2015 | 10.69 | 10.69 | 10.24 | 10.33 | 74,243 | -0.36(-3.37%) |
May 22, 2015 | 10.75 | 10.69 | 10.69 | 10.69 | 76,600 | -0.15(-1.38%) |
May 21, 2015 | 10.82 | 10.94 | 10.57 | 10.84 | 74,090 | +0.05(+0.46%) |
May 20, 2015 | 10.41 | 10.90 | 10.16 | 10.79 | 83,914 | +0.38(+3.65%) |
May 19, 2015 | 10.72 | 10.88 | 9.960 | 10.41 | 238,011 | -0.22(-2.07%) |
May 18, 2015 | 9.770 | 10.66 | 9.610 | 10.63 | 448,726 | +1.36(+14.67%) |
May 15, 2015 | 8.600 | 9.390 | 8.560 | 9.270 | 42,613 | +0.70(+8.17%) |
May 14, 2015 | 8.680 | 8.770 | 8.500 | 8.570 | 38,548 | -0.08(-0.92%) |
May 13, 2015 | 8.840 | 8.840 | 8.450 | 8.650 | 34,837 | -0.16(-1.82%) |
May 12, 2015 | 8.750 | 8.870 | 8.650 | 8.810 | 38,959 | -0.01(-0.11%) |
May 11, 2015 | 8.750 | 8.920 | 8.700 | 8.820 | 56,473 | +0.01(+0.11%) |
May 08, 2015 | 8.700 | 8.874 | 8.660 | 8.810 | 131,813 | +0.23(+2.68%) |
May 07, 2015 | 8.510 | 8.700 | 8.480 | 8.580 | 32,727 | +0.03(+0.35%) |
May 06, 2015 | 8.490 | 8.680 | 8.370 | 8.550 | 65,024 | +0.01(+0.12%) |
May 05, 2015 | 8.950 | 8.950 | 8.440 | 8.540 | 61,653 | -0.39(-4.37%) |
May 04, 2015 | 9.010 | 9.240 | 8.900 | 8.930 | 55,427 | -0.04(-0.45%) |
May 01, 2015 | 9.160 | 9.310 | 8.840 | 8.970 | 58,587 | -0.18(-1.97%) |
Apr 30, 2015 | 9.510 | 9.510 | 9.010 | 9.150 | 138,386 | -0.36(-3.79%) |
Apr 29, 2015 | 9.570 | 9.630 | 9.200 | 9.510 | 89,331 | -0.05(-0.52%) |
Apr 28, 2015 | 9.880 | 9.880 | 9.360 | 9.560 | 89,663 | -0.27(-2.75%) |
Apr 27, 2015 | 9.690 | 10.08 | 9.690 | 9.830 | 171,511 | +0.20(+2.08%) |
Apr 24, 2015 | 9.290 | 9.650 | 9.100 | 9.630 | 116,815 | +0.40(+4.33%) |
Apr 23, 2015 | 8.480 | 9.380 | 8.480 | 9.230 | 213,277 | +1.08(+13.25%) |
Apr 22, 2015 | 8.140 | 8.220 | 8.000 | 8.150 | 32,785 | +0.05(+0.62%) |
Apr 21, 2015 | 8.490 | 8.530 | 8.010 | 8.100 | 50,104 | -0.32(-3.80%) |
Apr 20, 2015 | 8.860 | 8.880 | 8.400 | 8.420 | 61,863 | -0.41(-4.64%) |
Apr 17, 2015 | 8.800 | 8.890 | 8.800 | 8.830 | 32,650 | +0.01(+0.11%) |
Apr 16, 2015 | 8.930 | 8.980 | 8.800 | 8.820 | 28,489 | -0.08(-0.90%) |
Apr 15, 2015 | 9.000 | 9.040 | 8.750 | 8.900 | 76,566 | +0.02(+0.23%) |
Apr 14, 2015 | 8.520 | 9.250 | 8.520 | 8.880 | 240,338 | +0.57(+6.86%) |
Apr 13, 2015 | 8.200 | 8.390 | 8.160 | 8.310 | 26,801 | +0.15(+1.84%) |
Apr 10, 2015 | 8.340 | 8.340 | 8.060 | 8.160 | 37,103 | -0.08(-0.97%) |
Apr 09, 2015 | 8.270 | 8.300 | 8.000 | 8.240 | 34,567 | +0.01(+0.12%) |
Apr 08, 2015 | 8.230 | 8.280 | 8.000 | 8.230 | 66,110 | +0.20(+2.43%) |
Apr 07, 2015 | 8.260 | 8.450 | 8.000 | 8.035 | 59,718 | -0.07(-0.92%) |
Apr 06, 2015 | 7.370 | 8.200 | 7.240 | 8.110 | 183,572 | +0.67(+9.01%) |
Apr 02, 2015 | 7.660 | 7.440 | 7.440 | 7.440 | 60,400 | -0.15(-1.98%) |