Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.823 | 9.863 | 9.709 | 9.823 | 253,348 | +0.06(+0.67%) |
Jun 29, 2015 | 9.913 | 9.943 | 9.753 | 9.758 | 305,027 | -0.19(-1.96%) |
Jun 26, 2015 | 9.948 | 10.01 | 9.948 | 9.953 | 212,205 | -0.01(-0.10%) |
Jun 25, 2015 | 10.03 | 10.05 | 9.943 | 9.963 | 206,982 | -0.06(-0.60%) |
Jun 24, 2015 | 10.02 | 10.06 | 10.01 | 10.02 | 124,106 | +0.01(+0.10%) |
Jun 23, 2015 | 10.08 | 10.08 | 9.993 | 10.01 | 153,602 | -0.06(-0.55%) |
Jun 22, 2015 | 10.10 | 10.11 | 10.06 | 10.07 | 145,414 | -0.01(-0.15%) |
Jun 19, 2015 | 10.14 | 10.14 | 10.07 | 10.08 | 125,637 | -0.03(-0.30%) |
Jun 18, 2015 | 10.07 | 10.16 | 10.07 | 10.11 | 94,859 | +0.05(+0.50%) |
Jun 17, 2015 | 9.993 | 10.07 | 9.993 | 10.06 | 133,503 | +0.08(+0.85%) |
Jun 16, 2015 | 9.993 | 10.00 | 9.958 | 9.978 | 123,150 | -0.01(-0.10%) |
Jun 15, 2015 | 9.968 | 10.01 | 9.953 | 9.988 | 165,404 | +0.00(+0.00%) |
Jun 12, 2015 | 10.01 | 10.07 | 9.973 | 9.988 | 180,360 | -0.02(-0.20%) |
Jun 11, 2015 | 9.968 | 10.08 | 9.968 | 10.01 | 199,723 | +0.08(+0.80%) |
Jun 10, 2015 | 9.948 | 10.05 | 9.853 | 9.928 | 328,246 | -0.08(-0.85%) |
Jun 09, 2015 | 10.11 | 10.11 | 9.998 | 10.01 | 184,839 | -0.07(-0.69%) |
Jun 08, 2015 | 10.14 | 10.15 | 10.08 | 10.08 | 127,530 | -0.07(-0.68%) |
Jun 05, 2015 | 10.26 | 10.26 | 10.13 | 10.15 | 172,820 | -0.12(-1.21%) |
Jun 04, 2015 | 10.27 | 10.30 | 10.25 | 10.28 | 205,569 | -0.00(-0.05%) |
Jun 03, 2015 | 10.44 | 10.44 | 10.26 | 10.28 | 186,460 | -0.13(-1.29%) |
Jun 02, 2015 | 10.48 | 10.48 | 10.38 | 10.42 | 129,010 | -0.07(-0.66%) |
Jun 01, 2015 | 10.54 | 10.55 | 10.49 | 10.49 | 96,229 | -0.05(-0.47%) |
May 29, 2015 | 10.55 | 10.55 | 10.50 | 10.53 | 158,652 | +0.01(+0.06%) |
May 28, 2015 | 10.51 | 10.56 | 10.49 | 10.53 | 128,505 | +0.01(+0.13%) |
May 27, 2015 | 10.48 | 10.53 | 10.46 | 10.51 | 123,457 | +0.05(+0.52%) |
May 26, 2015 | 10.52 | 10.53 | 10.45 | 10.46 | 151,885 | -0.07(-0.66%) |
May 22, 2015 | 10.58 | 10.53 | 10.53 | 10.53 | 132,074 | -0.05(-0.47%) |
May 21, 2015 | 10.54 | 10.58 | 10.54 | 10.58 | 96,346 | +0.08(+0.76%) |
May 20, 2015 | 10.48 | 10.56 | 10.44 | 10.50 | 159,725 | +0.04(+0.43%) |
May 19, 2015 | 10.47 | 10.53 | 10.39 | 10.46 | 154,074 | +0.00(+0.00%) |
May 18, 2015 | 10.47 | 10.49 | 10.43 | 10.46 | 110,862 | -0.03(-0.28%) |
May 15, 2015 | 10.38 | 10.49 | 10.38 | 10.49 | 142,576 | +0.12(+1.15%) |
May 14, 2015 | 10.24 | 10.38 | 10.24 | 10.37 | 181,657 | +0.12(+1.16%) |
May 13, 2015 | 10.28 | 10.34 | 10.22 | 10.25 | 103,813 | -0.03(-0.29%) |
May 12, 2015 | 10.24 | 10.29 | 10.17 | 10.28 | 174,638 | +0.01(+0.05%) |
May 11, 2015 | 10.34 | 10.41 | 10.27 | 10.27 | 189,027 | -0.06(-0.58%) |
May 08, 2015 | 10.29 | 10.35 | 10.27 | 10.33 | 168,427 | +0.13(+1.27%) |
May 07, 2015 | 10.28 | 10.32 | 10.18 | 10.20 | 200,755 | -0.07(-0.67%) |
May 06, 2015 | 10.42 | 10.42 | 10.23 | 10.27 | 189,190 | -0.12(-1.19%) |
May 05, 2015 | 10.48 | 10.52 | 10.37 | 10.39 | 189,953 | -0.12(-1.17%) |
May 04, 2015 | 10.53 | 10.60 | 10.51 | 10.52 | 145,700 | -0.01(-0.14%) |
May 01, 2015 | 10.54 | 10.56 | 10.50 | 10.53 | 136,006 | -0.01(-0.09%) |
Apr 30, 2015 | 10.60 | 10.60 | 10.49 | 10.54 | 234,731 | -0.05(-0.47%) |
Apr 29, 2015 | 10.53 | 10.60 | 10.52 | 10.59 | 91,474 | +0.03(+0.33%) |
Apr 28, 2015 | 10.50 | 10.57 | 10.50 | 10.56 | 106,537 | +0.02(+0.19%) |
Apr 27, 2015 | 10.65 | 10.66 | 10.53 | 10.54 | 164,147 | -0.06(-0.61%) |
Apr 24, 2015 | 10.58 | 10.66 | 10.56 | 10.60 | 159,202 | +0.04(+0.37%) |
Apr 23, 2015 | 10.53 | 10.61 | 10.50 | 10.56 | 137,764 | +0.05(+0.47%) |
Apr 22, 2015 | 10.53 | 10.54 | 10.48 | 10.51 | 101,460 | +0.01(+0.05%) |
Apr 21, 2015 | 10.53 | 10.54 | 10.46 | 10.51 | 131,322 | +0.00(+0.05%) |
Apr 20, 2015 | 10.48 | 10.58 | 10.48 | 10.50 | 128,805 | +0.06(+0.62%) |
Apr 17, 2015 | 10.50 | 10.55 | 10.43 | 10.44 | 127,215 | -0.10(-0.93%) |
Apr 16, 2015 | 10.54 | 10.55 | 10.50 | 10.54 | 136,859 | -0.03(-0.24%) |
Apr 15, 2015 | 10.50 | 10.61 | 10.50 | 10.56 | 251,292 | +0.07(+0.71%) |
Apr 14, 2015 | 10.45 | 10.50 | 10.43 | 10.49 | 136,480 | +0.05(+0.52%) |
Apr 13, 2015 | 10.51 | 10.52 | 10.41 | 10.43 | 140,838 | -0.06(-0.56%) |
Apr 10, 2015 | 10.51 | 10.53 | 10.48 | 10.49 | 108,345 | +0.01(+0.05%) |
Apr 09, 2015 | 10.49 | 10.51 | 10.43 | 10.49 | 215,909 | +0.02(+0.23%) |
Apr 08, 2015 | 10.48 | 10.49 | 10.43 | 10.46 | 101,583 | +0.00(+0.05%) |
Apr 07, 2015 | 10.46 | 10.51 | 10.45 | 10.46 | 101,477 | -0.02(-0.19%) |
Apr 06, 2015 | 10.39 | 10.53 | 10.39 | 10.48 | 141,396 | +0.08(+0.75%) |
Apr 02, 2015 | 10.39 | 10.40 | 10.40 | 10.40 | 260,491 | -0.04(-0.42%) |