Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.310 | 9.310 | 9.207 | 9.278 | 631,456 | +0.02(+0.23%) |
Jun 29, 2015 | 9.359 | 9.359 | 9.131 | 9.256 | 98,628 | -0.16(-1.73%) |
Jun 26, 2015 | 9.522 | 9.582 | 9.359 | 9.419 | 222,465 | -0.12(-1.25%) |
Jun 25, 2015 | 9.923 | 9.972 | 9.386 | 9.538 | 175,698 | -0.36(-3.62%) |
Jun 24, 2015 | 9.668 | 9.896 | 9.647 | 9.896 | 145,172 | +0.24(+2.47%) |
Jun 23, 2015 | 9.614 | 9.820 | 9.522 | 9.658 | 381,653 | +0.03(+0.28%) |
Jun 22, 2015 | 9.809 | 9.809 | 9.549 | 9.630 | 410,039 | -0.13(-1.33%) |
Jun 19, 2015 | 10.08 | 10.11 | 9.576 | 9.761 | 255,864 | -0.35(-3.44%) |
Jun 18, 2015 | 10.03 | 10.22 | 10.03 | 10.11 | 678,509 | +0.07(+0.70%) |
Jun 17, 2015 | 10.26 | 10.26 | 9.698 | 10.04 | 1,142,472 | -0.11(-1.07%) |
Jun 16, 2015 | 10.76 | 10.76 | 9.923 | 10.15 | 1,379,480 | -0.61(-5.65%) |
Jun 15, 2015 | 10.92 | 11.06 | 10.70 | 10.75 | 177,239 | -0.22(-1.98%) |
Jun 12, 2015 | 11.14 | 11.23 | 10.97 | 10.97 | 138,445 | -0.20(-1.80%) |
Jun 11, 2015 | 11.56 | 11.56 | 11.10 | 11.17 | 164,453 | -0.33(-2.88%) |
Jun 10, 2015 | 11.33 | 11.63 | 11.22 | 11.50 | 223,639 | +0.23(+2.07%) |
Jun 09, 2015 | 11.37 | 11.37 | 11.23 | 11.27 | 196,315 | -0.08(-0.67%) |
Jun 08, 2015 | 11.49 | 11.53 | 11.34 | 11.34 | 138,351 | -0.14(-1.18%) |
Jun 05, 2015 | 11.20 | 11.51 | 11.12 | 11.48 | 158,813 | +0.29(+2.62%) |
Jun 04, 2015 | 11.61 | 11.70 | 11.08 | 11.19 | 552,884 | -0.43(-3.73%) |
Jun 03, 2015 | 11.91 | 11.91 | 11.50 | 11.62 | 79,076 | -0.25(-2.15%) |
Jun 02, 2015 | 11.69 | 11.90 | 11.69 | 11.88 | 58,699 | +0.17(+1.48%) |
Jun 01, 2015 | 11.68 | 11.90 | 11.64 | 11.70 | 172,944 | +0.03(+0.23%) |
May 29, 2015 | 11.62 | 11.88 | 11.57 | 11.68 | 161,801 | +0.14(+1.22%) |
May 28, 2015 | 11.50 | 11.83 | 11.50 | 11.53 | 366,538 | +0.01(+0.05%) |
May 27, 2015 | 11.34 | 11.55 | 11.34 | 11.53 | 176,087 | +0.22(+1.92%) |
May 26, 2015 | 11.37 | 11.41 | 11.15 | 11.31 | 256,738 | -0.05(-0.48%) |
May 22, 2015 | 11.53 | 11.37 | 11.37 | 11.37 | 185,785 | -0.21(-1.83%) |
May 21, 2015 | 11.45 | 11.72 | 11.45 | 11.58 | 157,110 | +0.13(+1.14%) |
May 20, 2015 | 11.45 | 11.48 | 11.37 | 11.45 | 48,586 | +0.03(+0.28%) |
May 19, 2015 | 11.55 | 11.56 | 11.37 | 11.42 | 83,697 | -0.16(-1.41%) |
May 18, 2015 | 11.88 | 11.88 | 11.56 | 11.58 | 132,945 | -0.22(-1.84%) |
May 15, 2015 | 11.76 | 11.80 | 11.67 | 11.80 | 50,733 | +0.03(+0.28%) |
May 14, 2015 | 11.72 | 11.80 | 11.69 | 11.76 | 72,463 | +0.02(+0.14%) |
May 13, 2015 | 11.82 | 11.93 | 11.66 | 11.75 | 110,820 | +0.02(+0.15%) |
May 12, 2015 | 11.89 | 11.95 | 11.68 | 11.73 | 180,053 | -0.11(-0.89%) |
May 11, 2015 | 11.99 | 11.99 | 11.81 | 11.84 | 148,747 | +0.01(+0.09%) |
May 08, 2015 | 11.73 | 11.92 | 11.71 | 11.82 | 607,873 | +0.14(+1.18%) |
May 07, 2015 | 12.00 | 12.00 | 11.64 | 11.69 | 143,893 | -0.21(-1.78%) |
May 06, 2015 | 12.06 | 12.08 | 11.82 | 11.90 | 316,430 | -0.06(-0.49%) |
May 05, 2015 | 12.16 | 12.32 | 11.93 | 11.96 | 212,235 | -0.22(-1.78%) |
May 04, 2015 | 11.96 | 12.49 | 11.92 | 12.17 | 1,093,773 | +0.25(+2.13%) |
May 01, 2015 | 11.75 | 11.92 | 11.73 | 11.92 | 311,154 | +0.22(+1.90%) |
Apr 30, 2015 | 11.71 | 11.73 | 11.63 | 11.70 | 215,281 | -0.01(-0.09%) |
Apr 29, 2015 | 11.68 | 11.80 | 11.68 | 11.71 | 235,722 | -0.01(-0.09%) |
Apr 28, 2015 | 11.69 | 11.77 | 11.69 | 11.72 | 221,337 | +0.00(+0.00%) |
Apr 27, 2015 | 11.86 | 11.86 | 11.71 | 11.72 | 216,011 | -0.02(-0.18%) |
Apr 24, 2015 | 11.66 | 11.76 | 11.64 | 11.74 | 259,019 | +0.08(+0.73%) |
Apr 23, 2015 | 11.71 | 11.86 | 11.58 | 11.66 | 913,087 | -0.06(-0.54%) |
Apr 22, 2015 | 11.74 | 11.77 | 11.57 | 11.72 | 103,311 | +0.17(+1.46%) |
Apr 21, 2015 | 11.66 | 11.81 | 11.54 | 11.55 | 139,719 | -0.01(-0.09%) |
Apr 20, 2015 | 11.61 | 11.69 | 11.52 | 11.56 | 82,688 | -0.05(-0.41%) |
Apr 17, 2015 | 11.65 | 11.78 | 11.54 | 11.61 | 102,940 | -0.08(-0.72%) |
Apr 16, 2015 | 11.91 | 11.94 | 11.62 | 11.69 | 223,111 | -0.10(-0.81%) |
Apr 15, 2015 | 11.98 | 11.98 | 11.52 | 11.79 | 315,984 | +0.21(+1.78%) |
Apr 14, 2015 | 11.61 | 11.62 | 11.52 | 11.58 | 54,155 | -0.03(-0.23%) |
Apr 13, 2015 | 11.67 | 11.67 | 11.58 | 11.61 | 41,828 | -0.07(-0.63%) |
Apr 10, 2015 | 11.67 | 11.89 | 11.67 | 11.68 | 193,137 | +0.05(+0.41%) |
Apr 09, 2015 | 11.70 | 11.83 | 11.50 | 11.63 | 76,782 | -0.16(-1.34%) |
Apr 08, 2015 | 11.94 | 11.95 | 11.79 | 11.79 | 54,163 | -0.01(-0.09%) |
Apr 07, 2015 | 11.82 | 11.95 | 11.59 | 11.80 | 53,489 | -0.07(-0.62%) |
Apr 06, 2015 | 11.31 | 11.97 | 11.15 | 11.88 | 137,250 | +0.62(+5.54%) |
Apr 02, 2015 | 11.31 | 11.25 | 11.25 | 11.25 | 115,969 | -0.05(-0.42%) |