Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.51 | 10.64 | 10.50 | 10.57 | 6,208 | +0.07(+0.71%) |
Jun 29, 2015 | 10.65 | 10.68 | 10.50 | 10.50 | 23,566 | -0.34(-3.14%) |
Jun 26, 2015 | 10.82 | 10.86 | 10.65 | 10.84 | 13,115 | -0.04(-0.37%) |
Jun 25, 2015 | 10.85 | 10.90 | 10.84 | 10.88 | 6,325 | +0.05(+0.46%) |
Jun 24, 2015 | 10.92 | 10.92 | 10.76 | 10.83 | 19,832 | -0.17(-1.55%) |
Jun 23, 2015 | 10.82 | 11.00 | 10.77 | 11.00 | 5,335 | +0.23(+2.14%) |
Jun 22, 2015 | 10.82 | 10.89 | 10.69 | 10.77 | 27,212 | -0.06(-0.55%) |
Jun 19, 2015 | 10.85 | 10.85 | 10.65 | 10.83 | 38,206 | +0.07(+0.65%) |
Jun 18, 2015 | 10.77 | 10.89 | 10.71 | 10.76 | 58,008 | -0.08(-0.74%) |
Jun 17, 2015 | 11.34 | 11.50 | 10.70 | 10.84 | 37,195 | -0.47(-4.16%) |
Jun 16, 2015 | 11.46 | 11.57 | 11.20 | 11.31 | 22,810 | -0.14(-1.22%) |
Jun 15, 2015 | 11.13 | 11.50 | 11.13 | 11.45 | 10,546 | +0.20(+1.78%) |
Jun 12, 2015 | 11.41 | 11.57 | 11.20 | 11.25 | 33,343 | -0.25(-2.17%) |
Jun 11, 2015 | 11.40 | 11.76 | 11.39 | 11.50 | 11,974 | +0.05(+0.44%) |
Jun 10, 2015 | 11.33 | 11.46 | 11.30 | 11.45 | 12,431 | +0.17(+1.51%) |
Jun 09, 2015 | 11.23 | 11.31 | 11.04 | 11.28 | 18,889 | +0.02(+0.18%) |
Jun 08, 2015 | 11.15 | 11.33 | 11.15 | 11.26 | 24,872 | +0.17(+1.53%) |
Jun 05, 2015 | 11.20 | 11.22 | 11.02 | 11.09 | 17,890 | -0.11(-0.98%) |
Jun 04, 2015 | 11.17 | 11.24 | 11.02 | 11.20 | 10,300 | +0.03(+0.27%) |
Jun 03, 2015 | 10.98 | 11.17 | 10.92 | 11.17 | 18,674 | +0.24(+2.20%) |
Jun 02, 2015 | 10.67 | 11.00 | 10.67 | 10.93 | 19,319 | +0.27(+2.53%) |
Jun 01, 2015 | 10.88 | 10.89 | 10.50 | 10.66 | 56,278 | -0.19(-1.75%) |
May 29, 2015 | 10.93 | 10.96 | 10.80 | 10.85 | 14,086 | -0.10(-0.91%) |
May 28, 2015 | 10.73 | 10.96 | 10.73 | 10.95 | 10,462 | +0.25(+2.34%) |
May 27, 2015 | 10.75 | 10.76 | 10.62 | 10.70 | 10,744 | +0.04(+0.38%) |
May 26, 2015 | 10.72 | 10.72 | 10.61 | 10.66 | 21,316 | -0.05(-0.47%) |
May 22, 2015 | 10.84 | 10.71 | 10.71 | 10.71 | 29,500 | -0.19(-1.74%) |
May 21, 2015 | 10.95 | 11.04 | 10.89 | 10.90 | 16,205 | -0.09(-0.82%) |
May 20, 2015 | 11.05 | 11.07 | 10.75 | 10.99 | 39,489 | -0.10(-0.86%) |
May 19, 2015 | 11.18 | 11.27 | 11.05 | 11.09 | 15,804 | -0.03(-0.28%) |
May 18, 2015 | 11.18 | 11.29 | 11.04 | 11.12 | 12,031 | -0.17(-1.54%) |
May 15, 2015 | 11.22 | 11.30 | 11.06 | 11.29 | 17,363 | +0.14(+1.26%) |
May 14, 2015 | 11.00 | 11.30 | 11.00 | 11.15 | 26,872 | +0.15(+1.36%) |
May 13, 2015 | 11.19 | 11.26 | 11.00 | 11.00 | 23,578 | -0.05(-0.45%) |
May 12, 2015 | 11.15 | 11.15 | 11.03 | 11.05 | 28,436 | -0.11(-0.99%) |
May 11, 2015 | 11.41 | 11.41 | 11.41 | 11.16 | 34,005 | -0.18(-1.59%) |
May 08, 2015 | 11.15 | 11.60 | 11.15 | 11.34 | 10,466 | +0.20(+1.78%) |
May 07, 2015 | 11.29 | 11.47 | 11.11 | 11.14 | 32,023 | -0.08(-0.70%) |
May 06, 2015 | 11.21 | 11.34 | 11.20 | 11.22 | 12,705 | -0.07(-0.62%) |
May 05, 2015 | 11.45 | 11.46 | 11.24 | 11.29 | 19,888 | -0.12(-1.05%) |
May 04, 2015 | 11.41 | 11.55 | 11.41 | 11.41 | 14,472 | +0.00(+0.00%) |
May 01, 2015 | 11.47 | 11.75 | 11.39 | 11.41 | 8,999 | +0.09(+0.80%) |
Apr 30, 2015 | 11.60 | 11.62 | 11.32 | 11.32 | 22,137 | -0.24(-2.08%) |
Apr 29, 2015 | 11.63 | 11.72 | 11.55 | 11.56 | 15,526 | -0.20(-1.70%) |
Apr 28, 2015 | 11.72 | 11.78 | 11.64 | 11.76 | 11,391 | +0.04(+0.34%) |
Apr 27, 2015 | 12.07 | 12.07 | 11.51 | 11.72 | 18,237 | -0.33(-2.74%) |
Apr 24, 2015 | 11.77 | 12.08 | 11.75 | 12.05 | 21,641 | +0.33(+2.82%) |
Apr 23, 2015 | 11.67 | 11.91 | 11.51 | 11.72 | 16,363 | +0.00(+0.02%) |
Apr 22, 2015 | 11.63 | 11.88 | 11.63 | 11.72 | 13,847 | +0.08(+0.67%) |
Apr 21, 2015 | 12.09 | 12.09 | 11.49 | 11.64 | 23,060 | -0.28(-2.35%) |
Apr 20, 2015 | 11.49 | 12.05 | 11.49 | 11.92 | 24,099 | +0.57(+5.02%) |
Apr 17, 2015 | 11.92 | 11.92 | 11.32 | 11.35 | 70,748 | -0.53(-4.46%) |
Apr 16, 2015 | 12.03 | 12.25 | 11.80 | 11.88 | 25,312 | -0.19(-1.57%) |
Apr 15, 2015 | 12.50 | 12.50 | 12.04 | 12.07 | 29,867 | -0.31(-2.50%) |
Apr 14, 2015 | 12.57 | 12.57 | 12.22 | 12.38 | 13,752 | -0.09(-0.72%) |
Apr 13, 2015 | 12.29 | 12.47 | 12.10 | 12.47 | 26,895 | +0.16(+1.30%) |
Apr 10, 2015 | 12.19 | 13.00 | 12.19 | 12.31 | 18,803 | +0.26(+2.16%) |
Apr 09, 2015 | 13.13 | 13.13 | 12.03 | 12.05 | 63,575 | -1.09(-8.30%) |
Apr 08, 2015 | 12.94 | 13.27 | 12.82 | 13.14 | 10,545 | +0.28(+2.18%) |
Apr 07, 2015 | 12.84 | 13.01 | 12.82 | 12.86 | 15,471 | +0.05(+0.39%) |
Apr 06, 2015 | 13.02 | 13.05 | 12.64 | 12.81 | 25,241 | -0.23(-1.76%) |
Apr 02, 2015 | 13.15 | 13.04 | 13.04 | 13.04 | 16,900 | -0.06(-0.46%) |