Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.04 | 12.41 | 11.88 | 12.06 | 450,279 | +0.13(+1.12%) |
Jun 29, 2015 | 11.72 | 11.99 | 11.57 | 11.93 | 281,792 | +0.03(+0.24%) |
Jun 26, 2015 | 12.28 | 12.30 | 11.56 | 11.90 | 505,611 | -0.36(-2.95%) |
Jun 25, 2015 | 11.62 | 12.33 | 11.47 | 12.26 | 415,859 | +0.68(+5.83%) |
Jun 24, 2015 | 11.98 | 11.99 | 11.52 | 11.59 | 255,324 | -0.52(-4.32%) |
Jun 23, 2015 | 12.28 | 12.28 | 11.79 | 12.11 | 749,179 | +0.81(+7.16%) |
Jun 22, 2015 | 11.19 | 11.40 | 11.17 | 11.30 | 128,116 | +0.18(+1.63%) |
Jun 19, 2015 | 11.25 | 11.27 | 11.05 | 11.12 | 203,231 | -0.12(-1.10%) |
Jun 18, 2015 | 11.32 | 11.42 | 11.22 | 11.25 | 124,247 | -0.04(-0.34%) |
Jun 17, 2015 | 11.47 | 11.55 | 11.20 | 11.28 | 103,770 | -0.16(-1.41%) |
Jun 16, 2015 | 11.43 | 11.53 | 11.33 | 11.45 | 171,846 | -0.03(-0.25%) |
Jun 15, 2015 | 11.54 | 11.61 | 11.29 | 11.47 | 312,043 | -0.09(-0.74%) |
Jun 12, 2015 | 11.12 | 11.65 | 11.11 | 11.56 | 301,094 | +0.41(+3.67%) |
Jun 11, 2015 | 11.08 | 11.19 | 11.02 | 11.15 | 93,417 | +0.08(+0.69%) |
Jun 10, 2015 | 11.02 | 11.26 | 10.89 | 11.07 | 196,684 | +0.20(+1.84%) |
Jun 09, 2015 | 11.24 | 11.24 | 10.86 | 10.87 | 237,494 | -0.33(-2.97%) |
Jun 08, 2015 | 11.62 | 11.88 | 11.16 | 11.21 | 145,577 | -0.47(-4.00%) |
Jun 05, 2015 | 11.55 | 11.76 | 11.49 | 11.67 | 145,629 | +0.07(+0.57%) |
Jun 04, 2015 | 11.66 | 11.74 | 11.45 | 11.61 | 157,842 | -0.10(-0.81%) |
Jun 03, 2015 | 11.68 | 11.89 | 11.60 | 11.70 | 116,570 | +0.07(+0.57%) |
Jun 02, 2015 | 11.93 | 12.03 | 11.62 | 11.64 | 176,950 | -0.30(-2.55%) |
Jun 01, 2015 | 11.60 | 11.95 | 11.54 | 11.94 | 378,304 | +0.43(+3.72%) |
May 29, 2015 | 11.74 | 11.88 | 11.40 | 11.51 | 234,204 | -0.23(-1.95%) |
May 28, 2015 | 11.59 | 11.86 | 11.50 | 11.74 | 196,202 | +0.15(+1.32%) |
May 27, 2015 | 11.49 | 11.63 | 11.41 | 11.59 | 198,599 | +0.10(+0.83%) |
May 26, 2015 | 11.31 | 11.56 | 11.19 | 11.49 | 303,790 | +0.16(+1.43%) |
May 22, 2015 | 11.29 | 11.33 | 11.33 | 11.33 | 389,711 | +0.03(+0.25%) |
May 21, 2015 | 10.99 | 11.36 | 10.94 | 11.30 | 311,250 | +0.32(+2.95%) |
May 20, 2015 | 11.12 | 11.32 | 10.91 | 10.98 | 297,443 | -0.10(-0.94%) |
May 19, 2015 | 11.27 | 11.38 | 11.06 | 11.08 | 213,888 | -0.18(-1.61%) |
May 18, 2015 | 11.12 | 11.28 | 11.01 | 11.27 | 256,571 | +0.14(+1.28%) |
May 15, 2015 | 11.35 | 11.37 | 11.11 | 11.12 | 246,774 | -0.20(-1.81%) |
May 14, 2015 | 11.53 | 11.53 | 11.20 | 11.33 | 350,443 | -0.15(-1.29%) |
May 13, 2015 | 11.41 | 11.75 | 11.41 | 11.47 | 438,726 | +0.09(+0.75%) |
May 12, 2015 | 11.33 | 11.45 | 11.12 | 11.39 | 265,668 | +0.05(+0.42%) |
May 11, 2015 | 11.36 | 11.47 | 11.21 | 11.34 | 262,956 | +0.04(+0.34%) |
May 08, 2015 | 11.43 | 11.43 | 11.22 | 11.30 | 221,191 | -0.02(-0.17%) |
May 07, 2015 | 11.05 | 11.39 | 10.93 | 11.32 | 276,409 | +0.23(+2.06%) |
May 06, 2015 | 11.04 | 11.22 | 10.95 | 11.09 | 265,080 | +0.05(+0.43%) |
May 05, 2015 | 11.17 | 11.33 | 10.93 | 11.05 | 521,779 | -0.30(-2.60%) |
May 04, 2015 | 11.26 | 11.55 | 11.01 | 11.34 | 506,044 | +0.42(+3.84%) |
May 01, 2015 | 10.58 | 11.41 | 10.14 | 10.92 | 763,163 | +0.61(+5.91%) |
Apr 30, 2015 | 10.57 | 10.64 | 10.14 | 10.31 | 972,391 | -0.23(-2.17%) |
Apr 29, 2015 | 9.970 | 10.61 | 9.789 | 10.54 | 547,982 | +0.70(+7.06%) |
Apr 28, 2015 | 9.561 | 10.02 | 9.472 | 9.846 | 255,716 | +0.25(+2.58%) |
Apr 27, 2015 | 9.618 | 9.637 | 9.341 | 9.599 | 230,915 | +0.05(+0.50%) |
Apr 24, 2015 | 9.675 | 9.760 | 9.427 | 9.551 | 146,796 | -0.14(-1.47%) |
Apr 23, 2015 | 9.503 | 9.827 | 9.427 | 9.694 | 257,378 | +0.14(+1.50%) |
Apr 22, 2015 | 9.437 | 9.684 | 9.313 | 9.551 | 133,442 | +0.10(+1.11%) |
Apr 21, 2015 | 9.399 | 9.456 | 9.246 | 9.446 | 151,629 | +0.10(+1.12%) |
Apr 20, 2015 | 9.237 | 9.532 | 9.170 | 9.341 | 170,565 | +0.19(+2.08%) |
Apr 17, 2015 | 9.227 | 9.284 | 9.075 | 9.151 | 128,617 | -0.16(-1.74%) |
Apr 16, 2015 | 9.180 | 9.387 | 9.060 | 9.313 | 126,342 | +0.20(+2.19%) |
Apr 15, 2015 | 9.237 | 9.332 | 9.075 | 9.113 | 317,572 | -0.10(-1.14%) |
Apr 14, 2015 | 9.275 | 9.370 | 9.084 | 9.218 | 140,252 | -0.09(-0.92%) |
Apr 13, 2015 | 9.456 | 9.503 | 9.265 | 9.303 | 108,592 | -0.17(-1.81%) |
Apr 10, 2015 | 9.389 | 9.547 | 9.332 | 9.475 | 149,626 | +0.11(+1.22%) |
Apr 09, 2015 | 9.341 | 9.475 | 9.265 | 9.361 | 179,625 | -0.02(-0.20%) |
Apr 08, 2015 | 9.256 | 9.713 | 9.213 | 9.380 | 454,366 | +0.22(+2.39%) |
Apr 07, 2015 | 8.856 | 9.227 | 8.808 | 9.161 | 283,228 | +0.35(+4.00%) |
Apr 06, 2015 | 8.818 | 8.961 | 8.599 | 8.808 | 187,289 | -0.10(-1.18%) |
Apr 02, 2015 | 8.570 | 8.913 | 8.913 | 8.913 | 239,644 | +0.34(+4.00%) |