Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.57 | 10.57 | 10.56 | 10.56 | 1,057 | -0.09(-0.82%) |
Jun 29, 2015 | 10.60 | 11.40 | 10.60 | 10.65 | 9,467 | -0.52(-4.66%) |
Jun 26, 2015 | 11.54 | 11.68 | 10.94 | 11.17 | 7,195 | +0.07(+0.63%) |
Jun 25, 2015 | 11.50 | 11.68 | 11.00 | 11.10 | 9,015 | -0.20(-1.77%) |
Jun 24, 2015 | 12.44 | 12.44 | 11.10 | 11.30 | 8,160 | -0.45(-3.83%) |
Jun 23, 2015 | 12.30 | 12.30 | 11.75 | 11.75 | 34,273 | -0.65(-5.24%) |
Jun 22, 2015 | 12.04 | 12.45 | 12.00 | 12.40 | 11,062 | +0.49(+4.11%) |
Jun 19, 2015 | 11.86 | 12.26 | 11.86 | 11.91 | 22,171 | -0.19(-1.57%) |
Jun 18, 2015 | 11.69 | 12.25 | 11.64 | 12.10 | 52,420 | +0.60(+5.22%) |
Jun 17, 2015 | 11.60 | 12.20 | 11.25 | 11.50 | 23,732 | +0.00(+0.00%) |
Jun 16, 2015 | 11.70 | 11.70 | 11.21 | 11.50 | 11,718 | +0.10(+0.88%) |
Jun 15, 2015 | 11.60 | 11.60 | 11.16 | 11.40 | 130,869 | -0.10(-0.87%) |
Jun 12, 2015 | 11.13 | 11.50 | 11.13 | 11.50 | 37,042 | +0.30(+2.68%) |
Jun 11, 2015 | 10.92 | 11.20 | 10.92 | 11.20 | 21,363 | +0.22(+1.99%) |
Jun 10, 2015 | 10.95 | 11.19 | 10.82 | 10.98 | 15,294 | +0.18(+1.69%) |
Jun 09, 2015 | 11.00 | 11.00 | 10.60 | 10.80 | 41,917 | -0.10(-0.92%) |
Jun 08, 2015 | 10.70 | 11.09 | 10.51 | 10.90 | 34,025 | +0.13(+1.21%) |
Jun 05, 2015 | 10.33 | 10.90 | 10.33 | 10.77 | 14,365 | +0.00(+0.00%) |
Jun 04, 2015 | 10.59 | 11.14 | 10.57 | 10.77 | 34,224 | +0.51(+4.97%) |
Jun 03, 2015 | 10.49 | 10.50 | 10.20 | 10.26 | 11,628 | -0.25(-2.38%) |
Jun 02, 2015 | 10.50 | 10.60 | 10.46 | 10.51 | 4,456 | -0.19(-1.76%) |
Jun 01, 2015 | 10.29 | 10.77 | 10.29 | 10.70 | 15,553 | +0.32(+3.07%) |
May 29, 2015 | 10.30 | 10.54 | 10.29 | 10.38 | 11,701 | -0.03(-0.29%) |
May 28, 2015 | 10.29 | 10.53 | 10.29 | 10.41 | 5,103 | -0.49(-4.50%) |
May 27, 2015 | 10.91 | 10.93 | 10.87 | 10.90 | 1,954 | +0.08(+0.74%) |
May 26, 2015 | 11.24 | 11.24 | 10.35 | 10.82 | 10,931 | -0.36(-3.22%) |
May 22, 2015 | 11.10 | 11.18 | 11.18 | 11.18 | 7,300 | +0.18(+1.64%) |
May 21, 2015 | 11.89 | 11.89 | 10.29 | 11.00 | 60,298 | -0.35(-3.08%) |
May 20, 2015 | 10.55 | 11.80 | 10.46 | 11.35 | 70,439 | +0.84(+7.99%) |
May 19, 2015 | 10.30 | 10.67 | 10.30 | 10.51 | 13,166 | +0.26(+2.54%) |
May 18, 2015 | 10.02 | 10.30 | 10.02 | 10.25 | 13,504 | +0.12(+1.18%) |
May 15, 2015 | 10.40 | 10.41 | 10.03 | 10.13 | 11,268 | -0.37(-3.52%) |
May 14, 2015 | 10.20 | 10.50 | 10.03 | 10.50 | 15,890 | +0.34(+3.35%) |
May 13, 2015 | 10.31 | 10.35 | 10.03 | 10.16 | 19,357 | -0.14(-1.36%) |
May 12, 2015 | 10.52 | 10.70 | 10.30 | 10.30 | 12,817 | -0.35(-3.29%) |
May 11, 2015 | 10.56 | 10.71 | 10.56 | 10.65 | 15,224 | +0.08(+0.77%) |
May 08, 2015 | 10.93 | 10.93 | 10.57 | 10.57 | 2,572 | -0.34(-3.13%) |
May 07, 2015 | 10.92 | 11.11 | 10.90 | 10.91 | 4,825 | -0.14(-1.27%) |
May 06, 2015 | 10.98 | 11.07 | 10.80 | 11.05 | 6,520 | -0.38(-3.33%) |
May 05, 2015 | 11.50 | 11.50 | 10.50 | 11.43 | 5,687 | -0.02(-0.17%) |
May 04, 2015 | 11.10 | 11.71 | 11.06 | 11.45 | 24,673 | +0.52(+4.76%) |
May 01, 2015 | 10.95 | 11.00 | 10.56 | 10.93 | 12,611 | +0.49(+4.69%) |
Apr 30, 2015 | 10.99 | 11.63 | 10.44 | 10.44 | 26,772 | +0.03(+0.29%) |
Apr 29, 2015 | 12.20 | 12.20 | 10.32 | 10.41 | 16,062 | +0.12(+1.17%) |
Apr 28, 2015 | 10.11 | 10.50 | 10.11 | 10.29 | 5,324 | +0.05(+0.49%) |
Apr 27, 2015 | 10.75 | 10.75 | 10.05 | 10.24 | 16,155 | -0.06(-0.58%) |
Apr 24, 2015 | 10.29 | 10.49 | 10.29 | 10.30 | 9,640 | -0.20(-1.91%) |
Apr 23, 2015 | 10.59 | 10.75 | 10.42 | 10.50 | 8,864 | -0.50(-4.54%) |
Apr 22, 2015 | 11.19 | 11.20 | 10.40 | 11.00 | 22,635 | -0.59(-5.09%) |
Apr 21, 2015 | 12.20 | 12.20 | 11.02 | 11.59 | 30,805 | -0.46(-3.82%) |
Apr 20, 2015 | 12.70 | 12.70 | 12.05 | 12.05 | 2,150 | -0.55(-4.37%) |
Apr 17, 2015 | 12.15 | 12.60 | 12.14 | 12.60 | 10,536 | +0.45(+3.70%) |
Apr 16, 2015 | 12.53 | 12.70 | 12.10 | 12.15 | 18,654 | -0.80(-6.18%) |
Apr 15, 2015 | 13.00 | 13.00 | 12.60 | 12.95 | 6,634 | -0.08(-0.61%) |
Apr 14, 2015 | 12.50 | 13.08 | 12.50 | 13.03 | 21,699 | +0.14(+1.09%) |
Apr 13, 2015 | 12.80 | 13.00 | 12.51 | 12.89 | 18,787 | -0.11(-0.85%) |
Apr 10, 2015 | 12.60 | 13.24 | 12.50 | 13.00 | 19,456 | -0.20(-1.52%) |
Apr 09, 2015 | 13.50 | 13.60 | 12.98 | 13.20 | 38,261 | -0.40(-2.94%) |
Apr 08, 2015 | 13.02 | 13.60 | 13.02 | 13.60 | 17,767 | +0.19(+1.42%) |
Apr 07, 2015 | 13.65 | 14.03 | 13.20 | 13.41 | 52,032 | -0.27(-1.97%) |
Apr 06, 2015 | 12.48 | 14.78 | 12.48 | 13.68 | 98,944 | +0.63(+4.83%) |
Apr 02, 2015 | 12.57 | 13.05 | 13.05 | 13.05 | 123,600 | +0.48(+3.82%) |