Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.54 | 11.57 | 11.52 | 11.55 | 8,633 | +0.13(+1.11%) |
Jun 29, 2015 | 11.47 | 11.55 | 11.41 | 11.42 | 6,996 | -0.16(-1.39%) |
Jun 26, 2015 | 11.51 | 11.59 | 11.51 | 11.58 | 16,615 | -0.07(-0.62%) |
Jun 25, 2015 | 11.66 | 11.66 | 11.65 | 11.65 | 1,814 | -0.07(-0.56%) |
Jun 24, 2015 | 11.77 | 11.79 | 11.72 | 11.72 | 5,041 | -0.05(-0.39%) |
Jun 23, 2015 | 11.73 | 11.78 | 11.72 | 11.77 | 7,755 | +0.02(+0.13%) |
Jun 22, 2015 | 11.80 | 11.80 | 11.72 | 11.75 | 7,312 | +0.07(+0.62%) |
Jun 19, 2015 | 11.70 | 11.70 | 11.68 | 11.68 | 572 | -0.11(-0.94%) |
Jun 18, 2015 | 11.76 | 11.81 | 11.76 | 11.79 | 4,725 | +0.04(+0.33%) |
Jun 17, 2015 | 11.62 | 11.75 | 11.57 | 11.75 | 11,588 | +0.14(+1.19%) |
Jun 16, 2015 | 11.60 | 11.63 | 11.58 | 11.61 | 6,530 | +0.10(+0.87%) |
Jun 15, 2015 | 11.50 | 11.50 | 11.50 | 11.51 | 5,710 | -0.15(-1.32%) |
Jun 12, 2015 | 11.67 | 11.67 | 11.62 | 11.67 | 5,753 | -0.02(-0.13%) |
Jun 11, 2015 | 11.61 | 11.69 | 11.60 | 11.68 | 46,294 | +0.02(+0.20%) |
Jun 10, 2015 | 11.63 | 11.70 | 11.58 | 11.66 | 3,245 | +0.16(+1.41%) |
Jun 09, 2015 | 11.47 | 11.53 | 11.47 | 11.50 | 15,589 | +0.01(+0.07%) |
Jun 08, 2015 | 11.48 | 11.50 | 11.48 | 11.49 | 6,831 | -0.00(-0.01%) |
Jun 05, 2015 | 11.53 | 11.57 | 11.47 | 11.49 | 11,815 | -0.11(-0.99%) |
Jun 04, 2015 | 11.61 | 11.68 | 11.57 | 11.60 | 16,792 | -0.06(-0.52%) |
Jun 03, 2015 | 11.66 | 11.67 | 11.66 | 11.66 | 3,849 | -0.02(-0.14%) |
Jun 02, 2015 | 11.65 | 11.70 | 11.62 | 11.68 | 12,931 | -0.02(-0.13%) |
Jun 01, 2015 | 11.70 | 11.72 | 11.69 | 11.70 | 8,072 | -0.07(-0.62%) |
May 29, 2015 | 11.80 | 11.80 | 11.76 | 11.77 | 5,400 | -0.07(-0.61%) |
May 28, 2015 | 11.92 | 11.92 | 11.81 | 11.84 | 24,984 | -0.11(-0.91%) |
May 27, 2015 | 11.92 | 11.97 | 11.81 | 11.95 | 4,983 | -0.04(-0.38%) |
May 26, 2015 | 12.11 | 12.11 | 11.97 | 12.00 | 5,617 | -0.23(-1.87%) |
May 22, 2015 | 12.31 | 12.22 | 12.22 | 12.22 | 8,972 | -0.04(-0.33%) |
May 21, 2015 | 12.28 | 12.30 | 12.26 | 12.27 | 2,971 | +0.00(+0.00%) |
May 20, 2015 | 12.26 | 12.27 | 12.23 | 12.27 | 2,253 | -0.01(-0.06%) |
May 19, 2015 | 12.30 | 12.30 | 12.25 | 12.27 | 5,998 | -0.08(-0.68%) |
May 18, 2015 | 12.36 | 12.36 | 12.33 | 12.36 | 1,248 | -0.02(-0.19%) |
May 15, 2015 | 12.32 | 12.38 | 12.30 | 12.38 | 9,433 | +0.01(+0.06%) |
May 14, 2015 | 12.33 | 12.40 | 12.33 | 12.37 | 10,347 | +0.10(+0.85%) |
May 13, 2015 | 12.33 | 12.33 | 12.27 | 12.27 | 3,174 | +0.13(+1.11%) |
May 12, 2015 | 12.13 | 12.13 | 12.13 | 12.13 | 231 | -0.04(-0.32%) |
May 11, 2015 | 12.30 | 12.30 | 12.17 | 12.17 | 20,845 | -0.21(-1.69%) |
May 08, 2015 | 12.33 | 12.39 | 12.33 | 12.38 | 6,578 | +0.12(+1.02%) |
May 07, 2015 | 12.23 | 12.26 | 12.20 | 12.26 | 4,296 | -0.03(-0.25%) |
May 06, 2015 | 12.32 | 12.32 | 12.27 | 12.29 | 3,883 | +0.03(+0.25%) |
May 05, 2015 | 12.33 | 12.33 | 12.25 | 12.26 | 18,125 | -0.11(-0.93%) |
May 04, 2015 | 12.34 | 12.38 | 12.31 | 12.37 | 26,746 | +0.03(+0.24%) |
May 01, 2015 | 12.33 | 12.34 | 12.33 | 12.34 | 1,218 | +0.00(+0.01%) |
Apr 30, 2015 | 12.40 | 12.40 | 12.30 | 12.34 | 4,706 | -0.20(-1.60%) |
Apr 29, 2015 | 12.53 | 12.54 | 12.46 | 12.54 | 9,827 | -0.10(-0.80%) |
Apr 28, 2015 | 12.63 | 12.65 | 12.52 | 12.64 | 158,455 | +0.05(+0.38%) |
Apr 27, 2015 | 12.53 | 12.59 | 12.51 | 12.59 | 3,574 | -0.01(-0.08%) |
Apr 24, 2015 | 12.61 | 12.66 | 12.59 | 12.60 | 2,698 | +0.05(+0.43%) |
Apr 23, 2015 | 12.49 | 12.56 | 12.46 | 12.55 | 26,789 | +0.07(+0.55%) |
Apr 22, 2015 | 12.50 | 12.52 | 12.48 | 12.48 | 2,716 | +0.02(+0.19%) |
Apr 21, 2015 | 12.48 | 12.50 | 12.46 | 12.46 | 9,545 | +0.00(+0.00%) |
Apr 20, 2015 | 12.43 | 12.50 | 12.43 | 12.46 | 8,184 | +0.01(+0.06%) |
Apr 17, 2015 | 12.44 | 12.45 | 12.43 | 12.45 | 7,404 | -0.05(-0.43%) |
Apr 16, 2015 | 12.43 | 12.50 | 12.43 | 12.50 | 4,567 | +0.10(+0.81%) |
Apr 15, 2015 | 12.35 | 12.42 | 12.32 | 12.40 | 8,810 | +0.08(+0.65%) |
Apr 14, 2015 | 12.26 | 12.33 | 12.26 | 12.32 | 10,343 | +0.16(+1.30%) |
Apr 13, 2015 | 12.23 | 12.23 | 12.17 | 12.17 | 2,091 | -0.12(-0.94%) |
Apr 10, 2015 | 12.30 | 12.30 | 12.28 | 12.28 | 1,318 | -0.05(-0.44%) |
Apr 09, 2015 | 12.32 | 12.37 | 12.32 | 12.33 | 2,560 | -0.01(-0.08%) |
Apr 08, 2015 | 12.38 | 12.40 | 12.32 | 12.34 | 16,359 | -0.00(-0.03%) |
Apr 07, 2015 | 12.38 | 12.38 | 12.33 | 12.35 | 5,745 | -0.03(-0.27%) |
Apr 06, 2015 | 12.35 | 12.47 | 12.35 | 12.38 | 3,702 | +0.09(+0.75%) |
Apr 02, 2015 | 12.17 | 12.29 | 12.29 | 12.29 | 13,264 | +0.14(+1.17%) |