Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.45 | 11.52 | 11.41 | 11.46 | 306,770 | -0.07(-0.58%) |
Jun 29, 2015 | 11.51 | 11.54 | 11.48 | 11.53 | 286,320 | +0.04(+0.31%) |
Jun 26, 2015 | 11.45 | 11.49 | 11.45 | 11.49 | 50,930 | +0.02(+0.20%) |
Jun 25, 2015 | 11.46 | 11.48 | 11.46 | 11.47 | 312,490 | -0.01(-0.12%) |
Jun 24, 2015 | 11.46 | 11.49 | 11.46 | 11.48 | 224,180 | -0.03(-0.30%) |
Jun 23, 2015 | 11.52 | 11.54 | 11.51 | 11.52 | 75,920 | -0.08(-0.67%) |
Jun 22, 2015 | 11.62 | 11.62 | 11.56 | 11.59 | 197,440 | -0.15(-1.25%) |
Jun 19, 2015 | 11.77 | 11.77 | 11.73 | 11.74 | 128,330 | -0.02(-0.14%) |
Jun 18, 2015 | 11.76 | 11.79 | 11.73 | 11.76 | 166,730 | +0.16(+1.38%) |
Jun 17, 2015 | 11.53 | 11.63 | 11.49 | 11.60 | 95,620 | +0.04(+0.31%) |
Jun 16, 2015 | 11.54 | 11.57 | 11.52 | 11.56 | 118,940 | -0.04(-0.32%) |
Jun 15, 2015 | 11.56 | 11.64 | 11.55 | 11.60 | 300,290 | +0.05(+0.45%) |
Jun 12, 2015 | 11.53 | 11.56 | 11.53 | 11.54 | 58,240 | -0.01(-0.11%) |
Jun 11, 2015 | 11.56 | 11.56 | 11.53 | 11.56 | 63,100 | -0.04(-0.38%) |
Jun 10, 2015 | 11.64 | 11.64 | 11.60 | 11.60 | 215,240 | +0.10(+0.83%) |
Jun 09, 2015 | 11.54 | 11.55 | 11.50 | 11.51 | 92,170 | +0.03(+0.25%) |
Jun 08, 2015 | 11.45 | 11.49 | 11.45 | 11.48 | 365,390 | +0.03(+0.28%) |
Jun 05, 2015 | 11.38 | 11.46 | 11.38 | 11.45 | 384,300 | -0.06(-0.52%) |
Jun 04, 2015 | 11.53 | 11.53 | 11.47 | 11.51 | 470,270 | -0.09(-0.76%) |
Jun 03, 2015 | 11.64 | 11.64 | 11.54 | 11.59 | 192,570 | -0.08(-0.66%) |
Jun 02, 2015 | 11.66 | 11.69 | 11.65 | 11.67 | 213,250 | +0.04(+0.34%) |
Jun 01, 2015 | 11.73 | 11.78 | 11.62 | 11.63 | 296,720 | -0.00(-0.03%) |
May 29, 2015 | 11.64 | 11.66 | 11.62 | 11.63 | 160,970 | +0.01(+0.05%) |
May 28, 2015 | 11.62 | 11.63 | 11.54 | 11.63 | 190,000 | +0.02(+0.15%) |
May 27, 2015 | 11.60 | 11.62 | 11.60 | 11.61 | 72,090 | -0.00(-0.02%) |
May 26, 2015 | 11.60 | 11.64 | 11.60 | 11.61 | 232,560 | -0.17(-1.47%) |
May 22, 2015 | 11.79 | 11.79 | 11.79 | 11.79 | 125,000 | -0.01(-0.07%) |
May 21, 2015 | 11.79 | 11.81 | 11.77 | 11.79 | 148,540 | -0.04(-0.34%) |
May 20, 2015 | 11.83 | 11.86 | 11.81 | 11.84 | 213,440 | +0.02(+0.15%) |
May 19, 2015 | 11.89 | 11.89 | 11.80 | 11.82 | 169,820 | -0.17(-1.40%) |
May 18, 2015 | 12.01 | 12.02 | 11.96 | 11.98 | 237,460 | +0.00(+0.03%) |
May 15, 2015 | 11.90 | 11.99 | 11.90 | 11.98 | 313,980 | +0.03(+0.26%) |
May 14, 2015 | 11.96 | 12.01 | 11.95 | 11.95 | 172,600 | +0.07(+0.56%) |
May 13, 2015 | 11.81 | 11.92 | 11.80 | 11.88 | 348,140 | +0.21(+1.78%) |
May 12, 2015 | 11.64 | 11.69 | 11.64 | 11.68 | 110,500 | +0.09(+0.80%) |
May 11, 2015 | 11.63 | 11.64 | 11.54 | 11.58 | 166,640 | -0.05(-0.40%) |
May 08, 2015 | 11.67 | 11.67 | 11.59 | 11.63 | 130,830 | +0.05(+0.43%) |
May 07, 2015 | 11.61 | 11.61 | 11.56 | 11.58 | 57,300 | -0.08(-0.72%) |
May 06, 2015 | 11.69 | 11.70 | 11.64 | 11.66 | 67,130 | -0.01(-0.11%) |
May 05, 2015 | 11.72 | 11.73 | 11.67 | 11.68 | 504,590 | +0.04(+0.34%) |
May 04, 2015 | 11.64 | 11.67 | 11.62 | 11.64 | 269,120 | +0.10(+0.90%) |
May 01, 2015 | 11.46 | 11.54 | 11.46 | 11.53 | 279,810 | -0.04(-0.36%) |
Apr 30, 2015 | 11.61 | 11.61 | 11.52 | 11.57 | 294,050 | -0.21(-1.76%) |
Apr 29, 2015 | 11.83 | 11.86 | 11.76 | 11.78 | 171,350 | -0.08(-0.66%) |
Apr 28, 2015 | 11.77 | 11.88 | 11.77 | 11.86 | 217,190 | +0.09(+0.80%) |
Apr 27, 2015 | 11.61 | 11.80 | 11.60 | 11.77 | 282,290 | +0.23(+2.02%) |
Apr 24, 2015 | 11.62 | 11.62 | 11.51 | 11.53 | 375,620 | -0.16(-1.33%) |
Apr 23, 2015 | 11.64 | 11.72 | 11.63 | 11.69 | 151,610 | +0.07(+0.63%) |
Apr 22, 2015 | 11.71 | 11.71 | 11.61 | 11.62 | 121,680 | -0.14(-1.18%) |
Apr 21, 2015 | 11.70 | 11.78 | 11.70 | 11.75 | 54,370 | +0.05(+0.47%) |
Apr 20, 2015 | 11.71 | 11.72 | 11.67 | 11.70 | 70,810 | -0.09(-0.72%) |
Apr 17, 2015 | 11.77 | 11.80 | 11.77 | 11.78 | 116,520 | +0.05(+0.40%) |
Apr 16, 2015 | 11.78 | 11.79 | 11.70 | 11.74 | 184,210 | -0.03(-0.28%) |
Apr 15, 2015 | 11.71 | 11.78 | 11.68 | 11.77 | 327,500 | +0.10(+0.84%) |
Apr 14, 2015 | 11.69 | 11.72 | 11.67 | 11.67 | 151,880 | -0.08(-0.65%) |
Apr 13, 2015 | 11.76 | 11.77 | 11.72 | 11.75 | 113,160 | -0.08(-0.66%) |
Apr 10, 2015 | 11.83 | 11.84 | 11.78 | 11.83 | 82,020 | +0.13(+1.09%) |
Apr 09, 2015 | 11.71 | 11.71 | 11.68 | 11.70 | 80,160 | -0.06(-0.50%) |
Apr 08, 2015 | 11.83 | 11.83 | 11.73 | 11.76 | 87,680 | -0.09(-0.73%) |
Apr 07, 2015 | 11.86 | 11.88 | 11.83 | 11.84 | 74,870 | -0.06(-0.48%) |
Apr 06, 2015 | 11.96 | 11.97 | 11.89 | 11.90 | 307,230 | +0.14(+1.21%) |
Apr 02, 2015 | 11.79 | 11.76 | 11.76 | 11.76 | 103,000 | -0.03(-0.25%) |