Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.63 | 10.64 | 10.52 | 10.55 | 1,261 | +0.06(+0.53%) |
Jun 29, 2015 | 10.41 | 10.64 | 10.40 | 10.50 | 18,273 | +0.02(+0.15%) |
Jun 26, 2015 | 10.62 | 10.64 | 10.48 | 10.48 | 10,642 | -0.06(-0.53%) |
Jun 25, 2015 | 10.50 | 10.64 | 10.50 | 10.54 | 1,200 | +0.06(+0.61%) |
Jun 24, 2015 | 10.51 | 10.66 | 10.42 | 10.47 | 10,441 | +0.09(+0.85%) |
Jun 23, 2015 | 10.36 | 10.58 | 10.36 | 10.38 | 6,014 | -0.06(-0.54%) |
Jun 22, 2015 | 10.46 | 10.61 | 10.42 | 10.44 | 10,571 | -0.22(-2.03%) |
Jun 19, 2015 | 10.57 | 10.66 | 10.34 | 10.66 | 10,717 | +0.29(+2.78%) |
Jun 18, 2015 | 10.50 | 10.68 | 10.31 | 10.37 | 12,211 | -0.12(-1.15%) |
Jun 17, 2015 | 10.40 | 10.50 | 10.27 | 10.49 | 17,947 | +0.14(+1.32%) |
Jun 16, 2015 | 10.54 | 10.59 | 10.34 | 10.35 | 11,587 | -0.17(-1.60%) |
Jun 15, 2015 | 10.57 | 10.57 | 10.48 | 10.52 | 4,243 | -0.06(-0.61%) |
Jun 12, 2015 | 10.61 | 10.62 | 10.48 | 10.58 | 4,756 | +0.08(+0.76%) |
Jun 11, 2015 | 10.54 | 10.61 | 10.50 | 10.50 | 1,827 | -0.11(-1.08%) |
Jun 10, 2015 | 10.48 | 10.66 | 10.48 | 10.62 | 2,227 | +0.16(+1.56%) |
Jun 09, 2015 | 10.42 | 10.64 | 10.42 | 10.46 | 4,565 | +0.01(+0.13%) |
Jun 08, 2015 | 10.30 | 10.66 | 10.28 | 10.44 | 18,092 | +0.08(+0.79%) |
Jun 05, 2015 | 10.38 | 10.38 | 10.26 | 10.36 | 4,676 | +0.10(+0.94%) |
Jun 04, 2015 | 10.50 | 10.54 | 10.25 | 10.26 | 15,040 | -0.24(-2.29%) |
Jun 03, 2015 | 10.61 | 10.61 | 10.34 | 10.50 | 8,817 | +0.16(+1.55%) |
Jun 02, 2015 | 10.57 | 10.73 | 10.30 | 10.34 | 8,175 | -0.22(-2.07%) |
Jun 01, 2015 | 10.54 | 10.56 | 10.48 | 10.56 | 2,135 | +0.06(+0.55%) |
May 29, 2015 | 10.50 | 10.54 | 10.34 | 10.50 | 12,427 | +0.00(+0.00%) |
May 28, 2015 | 10.42 | 10.62 | 10.42 | 10.50 | 8,176 | +0.06(+0.54%) |
May 27, 2015 | 10.50 | 10.81 | 10.44 | 10.45 | 7,627 | -0.17(-1.58%) |
May 26, 2015 | 10.82 | 10.82 | 10.47 | 10.62 | 2,635 | -0.14(-1.34%) |
May 22, 2015 | 10.46 | 10.76 | 10.76 | 10.76 | 13,105 | +0.33(+3.15%) |
May 21, 2015 | 10.62 | 11.00 | 10.32 | 10.43 | 13,464 | -0.39(-3.63%) |
May 20, 2015 | 10.92 | 10.97 | 10.67 | 10.82 | 10,369 | -0.10(-0.95%) |
May 19, 2015 | 10.38 | 10.93 | 10.35 | 10.93 | 13,993 | +0.65(+6.31%) |
May 18, 2015 | 10.38 | 10.38 | 10.24 | 10.28 | 13,636 | -0.17(-1.61%) |
May 15, 2015 | 10.38 | 10.46 | 10.29 | 10.45 | 2,647 | +0.02(+0.23%) |
May 14, 2015 | 10.30 | 10.52 | 10.29 | 10.42 | 10,813 | +0.13(+1.25%) |
May 13, 2015 | 10.34 | 10.38 | 10.28 | 10.30 | 14,935 | +0.00(+0.00%) |
May 12, 2015 | 10.48 | 10.48 | 10.25 | 10.30 | 21,151 | +0.02(+0.16%) |
May 11, 2015 | 10.28 | 10.42 | 10.14 | 10.28 | 10,410 | +0.00(+0.00%) |
May 08, 2015 | 10.27 | 10.30 | 10.16 | 10.28 | 10,506 | +0.05(+0.47%) |
May 07, 2015 | 10.31 | 10.39 | 10.23 | 10.23 | 31,001 | -0.03(-0.31%) |
May 06, 2015 | 10.30 | 10.33 | 10.26 | 10.26 | 4,591 | -0.06(-0.54%) |
May 05, 2015 | 10.27 | 10.32 | 10.26 | 10.32 | 5,264 | +0.02(+0.15%) |
May 04, 2015 | 10.27 | 10.37 | 10.27 | 10.30 | 3,635 | -0.02(-0.15%) |
May 01, 2015 | 10.22 | 10.38 | 10.22 | 10.32 | 4,732 | +0.10(+1.02%) |
Apr 30, 2015 | 10.32 | 10.41 | 10.22 | 10.22 | 7,926 | -0.14(-1.39%) |
Apr 29, 2015 | 10.39 | 10.48 | 10.14 | 10.36 | 27,349 | -0.03(-0.31%) |
Apr 28, 2015 | 10.38 | 10.48 | 10.38 | 10.39 | 16,865 | -0.02(-0.23%) |
Apr 27, 2015 | 10.46 | 10.51 | 10.38 | 10.42 | 22,958 | -0.12(-1.14%) |
Apr 24, 2015 | 10.56 | 10.57 | 10.36 | 10.54 | 15,585 | +0.14(+1.30%) |
Apr 23, 2015 | 10.74 | 10.98 | 10.40 | 10.40 | 28,831 | -0.42(-3.92%) |
Apr 22, 2015 | 10.86 | 11.02 | 10.62 | 10.82 | 11,608 | +0.09(+0.82%) |
Apr 21, 2015 | 10.70 | 10.96 | 10.60 | 10.74 | 18,772 | +0.02(+0.22%) |
Apr 20, 2015 | 11.09 | 11.09 | 10.62 | 10.71 | 24,210 | -0.27(-2.48%) |
Apr 17, 2015 | 11.06 | 11.25 | 10.93 | 10.98 | 11,338 | -0.18(-1.58%) |
Apr 16, 2015 | 11.15 | 11.28 | 11.06 | 11.16 | 21,161 | +0.06(+0.51%) |
Apr 15, 2015 | 11.21 | 11.22 | 11.02 | 11.10 | 8,861 | -0.04(-0.36%) |
Apr 14, 2015 | 11.26 | 11.26 | 11.07 | 11.14 | 8,716 | +0.00(+0.00%) |
Apr 13, 2015 | 11.19 | 11.35 | 11.04 | 11.14 | 14,258 | +0.05(+0.43%) |
Apr 10, 2015 | 11.14 | 11.33 | 11.04 | 11.10 | 5,701 | -0.06(-0.50%) |
Apr 09, 2015 | 11.25 | 11.25 | 11.11 | 11.15 | 5,808 | -0.10(-0.85%) |
Apr 08, 2015 | 11.18 | 11.31 | 11.10 | 11.25 | 15,888 | +0.07(+0.65%) |
Apr 07, 2015 | 11.14 | 11.31 | 11.14 | 11.18 | 10,105 | +0.11(+1.01%) |
Apr 06, 2015 | 11.18 | 11.26 | 11.04 | 11.06 | 20,881 | -0.22(-1.99%) |
Apr 02, 2015 | 11.24 | 11.29 | 11.29 | 11.29 | 12,231 | +0.15(+1.37%) |
Apr 01, 2015 | 11.16 | 11.16 | 11.02 | 11.14 | 9,335 | -0.06(-0.50%) |
Mar 31, 2015 | 10.73 | 11.19 | 10.73 | 11.19 | 8,053 | +0.44(+4.10%) |
Mar 30, 2015 | 10.83 | 10.98 | 10.66 | 10.75 | 26,362 | -0.17(-1.54%) |
Mar 27, 2015 | 11.15 | 11.15 | 10.85 | 10.92 | 18,131 | -0.18(-1.59%) |
Mar 26, 2015 | 10.98 | 11.26 | 10.98 | 11.10 | 9,614 | +0.16(+1.50%) |
Mar 25, 2015 | 11.06 | 11.19 | 10.82 | 10.93 | 15,145 | -0.12(-1.05%) |
Mar 24, 2015 | 11.25 | 11.26 | 11.02 | 11.05 | 11,135 | -0.20(-1.78%) |
Mar 23, 2015 | 11.18 | 11.26 | 11.14 | 11.25 | 8,341 | +0.15(+1.37%) |
Mar 20, 2015 | 11.42 | 11.42 | 11.10 | 11.10 | 11,961 | -0.29(-2.53%) |
Mar 19, 2015 | 11.32 | 11.42 | 11.21 | 11.39 | 9,277 | +0.17(+1.50%) |
Mar 18, 2015 | 11.13 | 11.34 | 11.13 | 11.22 | 9,785 | +0.16(+1.45%) |
Mar 17, 2015 | 10.88 | 11.28 | 10.88 | 11.06 | 21,916 | +0.03(+0.29%) |
Mar 16, 2015 | 11.34 | 11.62 | 10.91 | 11.02 | 23,277 | -0.19(-1.68%) |
Mar 13, 2015 | 11.22 | 11.29 | 11.10 | 11.21 | 16,366 | +0.00(+0.04%) |
Mar 12, 2015 | 11.10 | 11.27 | 10.99 | 11.21 | 17,564 | +0.11(+1.01%) |
Mar 11, 2015 | 11.16 | 11.39 | 11.06 | 11.10 | 26,439 | -0.13(-1.18%) |
Mar 10, 2015 | 11.35 | 11.35 | 11.12 | 11.23 | 21,960 | -0.21(-1.85%) |
Mar 09, 2015 | 11.67 | 12.01 | 11.38 | 11.44 | 37,636 | -0.38(-3.19%) |
Mar 06, 2015 | 11.86 | 12.05 | 11.64 | 11.82 | 13,570 | -0.05(-0.40%) |
Mar 05, 2015 | 11.82 | 11.89 | 11.82 | 11.87 | 5,530 | +0.05(+0.41%) |
Mar 04, 2015 | 12.16 | 12.26 | 11.65 | 11.82 | 24,334 | -0.35(-2.90%) |
Mar 03, 2015 | 12.25 | 12.27 | 11.99 | 12.17 | 15,765 | -0.06(-0.46%) |