Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.26 | 11.38 | 10.97 | 11.21 | 1,239,011 | -0.03(-0.25%) |
Jun 29, 2015 | 11.70 | 11.81 | 11.23 | 11.24 | 1,728,558 | -0.65(-5.49%) |
Jun 26, 2015 | 11.40 | 11.93 | 11.24 | 11.89 | 3,595,543 | +0.59(+5.18%) |
Jun 25, 2015 | 11.57 | 11.57 | 11.23 | 11.31 | 1,168,211 | -0.27(-2.31%) |
Jun 24, 2015 | 11.42 | 11.60 | 11.42 | 11.58 | 614,499 | +0.10(+0.84%) |
Jun 23, 2015 | 11.34 | 11.53 | 11.24 | 11.48 | 639,495 | +0.14(+1.20%) |
Jun 22, 2015 | 11.53 | 11.55 | 11.29 | 11.34 | 533,019 | -0.09(-0.75%) |
Jun 19, 2015 | 11.34 | 11.52 | 11.34 | 11.43 | 988,144 | +0.07(+0.65%) |
Jun 18, 2015 | 11.44 | 11.52 | 11.28 | 11.35 | 683,974 | -0.03(-0.25%) |
Jun 17, 2015 | 11.30 | 11.45 | 11.22 | 11.38 | 1,158,900 | +0.15(+1.37%) |
Jun 16, 2015 | 11.27 | 11.36 | 11.11 | 11.23 | 888,230 | -0.06(-0.55%) |
Jun 15, 2015 | 11.05 | 11.33 | 10.93 | 11.29 | 896,842 | +0.07(+0.61%) |
Jun 12, 2015 | 11.22 | 11.33 | 11.11 | 11.22 | 681,482 | -0.05(-0.45%) |
Jun 11, 2015 | 11.37 | 11.79 | 11.22 | 11.27 | 1,042,891 | -0.07(-0.60%) |
Jun 10, 2015 | 11.21 | 11.44 | 11.20 | 11.34 | 1,241,986 | +0.27(+2.41%) |
Jun 09, 2015 | 11.65 | 11.72 | 10.96 | 11.08 | 1,980,374 | -0.64(-5.48%) |
Jun 08, 2015 | 11.94 | 11.96 | 11.67 | 11.72 | 701,084 | -0.27(-2.27%) |
Jun 05, 2015 | 11.93 | 12.04 | 11.69 | 11.99 | 1,965,101 | +0.03(+0.29%) |
Jun 04, 2015 | 11.14 | 12.11 | 11.11 | 11.96 | 2,988,939 | +0.70(+6.26%) |
Jun 03, 2015 | 10.69 | 11.29 | 10.69 | 11.25 | 2,629,729 | +0.55(+5.16%) |
Jun 02, 2015 | 10.71 | 10.95 | 10.58 | 10.70 | 1,208,681 | -0.08(-0.78%) |
Jun 01, 2015 | 10.70 | 10.79 | 10.47 | 10.78 | 957,568 | +0.15(+1.38%) |
May 29, 2015 | 10.71 | 10.84 | 10.60 | 10.64 | 882,263 | -0.10(-0.89%) |
May 28, 2015 | 10.78 | 10.85 | 10.64 | 10.73 | 693,871 | -0.08(-0.73%) |
May 27, 2015 | 10.58 | 10.84 | 10.53 | 10.81 | 653,381 | +0.23(+2.18%) |
May 26, 2015 | 10.67 | 10.72 | 10.46 | 10.58 | 647,564 | -0.12(-1.10%) |
May 22, 2015 | 10.71 | 10.70 | 10.70 | 10.70 | 671,249 | -0.05(-0.47%) |
May 21, 2015 | 10.63 | 10.81 | 10.55 | 10.75 | 687,249 | +0.12(+1.17%) |
May 20, 2015 | 10.50 | 10.65 | 10.40 | 10.63 | 884,771 | +0.16(+1.51%) |
May 19, 2015 | 10.53 | 10.59 | 10.41 | 10.47 | 690,579 | -0.03(-0.27%) |
May 18, 2015 | 10.29 | 10.59 | 10.27 | 10.50 | 1,621,270 | +0.21(+2.02%) |
May 15, 2015 | 10.58 | 10.61 | 10.27 | 10.29 | 1,679,573 | -0.27(-2.56%) |
May 14, 2015 | 10.58 | 10.68 | 10.47 | 10.56 | 596,941 | +0.02(+0.16%) |
May 13, 2015 | 10.54 | 10.62 | 10.44 | 10.54 | 926,397 | +0.07(+0.65%) |
May 12, 2015 | 10.44 | 10.56 | 10.29 | 10.47 | 1,304,021 | +0.04(+0.38%) |
May 11, 2015 | 10.40 | 10.62 | 10.32 | 10.43 | 1,367,975 | +0.16(+1.53%) |
May 08, 2015 | 10.17 | 10.42 | 10.11 | 10.28 | 1,445,669 | +0.24(+2.36%) |
May 07, 2015 | 9.151 | 10.08 | 9.151 | 10.04 | 2,433,499 | +0.90(+9.79%) |
May 06, 2015 | 9.292 | 9.292 | 8.976 | 9.145 | 1,024,691 | -0.08(-0.92%) |
May 05, 2015 | 9.399 | 9.584 | 9.190 | 9.230 | 542,291 | -0.14(-1.44%) |
May 04, 2015 | 9.365 | 9.539 | 9.325 | 9.365 | 412,223 | +0.03(+0.36%) |
May 01, 2015 | 9.196 | 9.427 | 9.186 | 9.331 | 1,005,958 | +0.15(+1.59%) |
Apr 30, 2015 | 9.562 | 9.573 | 9.044 | 9.185 | 1,123,416 | -0.43(-4.51%) |
Apr 29, 2015 | 9.725 | 9.815 | 9.613 | 9.618 | 485,001 | -0.17(-1.78%) |
Apr 28, 2015 | 9.494 | 9.810 | 9.444 | 9.793 | 921,029 | +0.25(+2.66%) |
Apr 27, 2015 | 9.686 | 9.815 | 9.534 | 9.539 | 675,412 | -0.07(-0.70%) |
Apr 24, 2015 | 9.742 | 9.742 | 9.511 | 9.607 | 703,849 | -0.12(-1.22%) |
Apr 23, 2015 | 9.708 | 9.815 | 9.590 | 9.725 | 626,213 | -0.02(-0.23%) |
Apr 22, 2015 | 9.624 | 9.753 | 9.523 | 9.748 | 468,289 | +0.13(+1.35%) |
Apr 21, 2015 | 10.02 | 10.02 | 9.576 | 9.618 | 711,398 | -0.34(-3.39%) |
Apr 20, 2015 | 9.714 | 9.965 | 9.573 | 9.956 | 818,649 | +0.29(+2.97%) |
Apr 17, 2015 | 9.720 | 9.759 | 9.528 | 9.669 | 886,621 | -0.19(-1.89%) |
Apr 16, 2015 | 10.21 | 10.27 | 9.843 | 9.855 | 1,208,910 | -0.38(-3.69%) |
Apr 15, 2015 | 10.14 | 10.37 | 10.08 | 10.23 | 1,500,735 | +0.16(+1.62%) |
Apr 14, 2015 | 10.06 | 10.15 | 9.855 | 10.07 | 874,427 | +0.00(+0.00%) |
Apr 13, 2015 | 10.16 | 10.24 | 10.04 | 10.07 | 429,999 | -0.06(-0.61%) |
Apr 10, 2015 | 10.02 | 10.16 | 9.962 | 10.13 | 880,775 | +0.14(+1.41%) |
Apr 09, 2015 | 9.877 | 10.06 | 9.860 | 9.990 | 674,968 | +0.11(+1.14%) |
Apr 08, 2015 | 9.934 | 10.02 | 9.838 | 9.877 | 632,979 | -0.06(-0.57%) |
Apr 07, 2015 | 9.928 | 10.06 | 9.765 | 9.934 | 1,080,618 | -0.03(-0.28%) |
Apr 06, 2015 | 9.838 | 10.17 | 9.787 | 9.962 | 968,066 | +0.14(+1.38%) |
Apr 02, 2015 | 9.630 | 9.827 | 9.827 | 9.827 | 1,040,082 | +0.23(+2.35%) |