Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.590 | 8.870 | 8.520 | 8.860 | 2,462,624 | +0.31(+3.63%) |
Jun 29, 2015 | 8.590 | 8.801 | 8.510 | 8.550 | 2,513,133 | -0.14(-1.61%) |
Jun 26, 2015 | 8.820 | 8.820 | 8.580 | 8.690 | 4,948,735 | -0.13(-1.53%) |
Jun 25, 2015 | 9.060 | 9.150 | 8.720 | 8.825 | 2,388,261 | -0.21(-2.27%) |
Jun 24, 2015 | 9.110 | 9.200 | 9.000 | 9.030 | 1,754,303 | -0.07(-0.77%) |
Jun 23, 2015 | 9.070 | 9.120 | 8.970 | 9.100 | 1,590,747 | +0.05(+0.55%) |
Jun 22, 2015 | 8.810 | 9.070 | 8.545 | 9.050 | 2,666,037 | +0.26(+2.96%) |
Jun 19, 2015 | 8.870 | 9.040 | 8.760 | 8.790 | 4,360,475 | -0.14(-1.57%) |
Jun 18, 2015 | 8.720 | 8.990 | 8.670 | 8.930 | 2,236,438 | +0.27(+3.12%) |
Jun 17, 2015 | 8.590 | 8.740 | 8.550 | 8.660 | 1,471,327 | +0.02(+0.23%) |
Jun 16, 2015 | 8.640 | 8.700 | 8.510 | 8.640 | 1,964,823 | -0.09(-1.03%) |
Jun 15, 2015 | 8.130 | 8.770 | 8.130 | 8.730 | 3,709,562 | +0.49(+5.95%) |
Jun 12, 2015 | 8.420 | 8.420 | 8.185 | 8.240 | 3,935,999 | -0.20(-2.37%) |
Jun 11, 2015 | 8.520 | 8.670 | 8.380 | 8.440 | 3,868,620 | -0.06(-0.71%) |
Jun 10, 2015 | 8.650 | 8.710 | 8.390 | 8.500 | 3,920,116 | -0.19(-2.19%) |
Jun 09, 2015 | 9.070 | 8.620 | 8.690 | 3,606,527 | -0.38(-4.19%) | |
Jun 08, 2015 | 9.230 | 9.253 | 8.970 | 9.070 | 2,166,680 | -0.13(-1.41%) |
Jun 05, 2015 | 9.180 | 9.295 | 8.930 | 9.200 | 3,022,046 | +0.00(+0.00%) |
Jun 04, 2015 | 9.540 | 9.600 | 9.140 | 9.200 | 2,987,641 | -0.39(-4.07%) |
Jun 03, 2015 | 9.480 | 9.650 | 9.400 | 9.590 | 2,183,798 | +0.18(+1.91%) |
Jun 02, 2015 | 9.320 | 9.520 | 9.290 | 9.410 | 5,682,882 | +0.06(+0.70%) |
Jun 01, 2015 | 9.890 | 9.230 | 9.345 | 4,931,893 | -0.54(-5.51%) | |
May 29, 2015 | 9.290 | 9.910 | 9.270 | 9.890 | 4,973,073 | +0.55(+5.89%) |
May 28, 2015 | 9.360 | 9.365 | 9.090 | 9.340 | 2,546,324 | -0.02(-0.21%) |
May 27, 2015 | 9.270 | 9.420 | 9.180 | 9.360 | 2,705,091 | +0.12(+1.30%) |
May 26, 2015 | 9.200 | 9.330 | 9.170 | 9.240 | 3,956,425 | +0.01(+0.11%) |
May 22, 2015 | 9.230 | 9.230 | 9.230 | 0 | +0.12(+1.32%) | |
May 21, 2015 | 9.100 | 9.320 | 9.020 | 9.110 | 5,123,429 | +0.06(+0.66%) |
May 20, 2015 | 9.550 | 9.550 | 8.960 | 9.050 | 23,617,542 | -1.63(-15.26%) |
May 19, 2015 | 10.60 | 10.90 | 10.23 | 10.68 | 9,730,773 | -0.35(-3.17%) |
May 18, 2015 | 9.520 | 11.05 | 9.470 | 11.03 | 10,214,300 | +1.46(+15.26%) |
May 15, 2015 | 9.530 | 9.690 | 9.400 | 9.570 | 1,407,185 | +0.05(+0.53%) |
May 14, 2015 | 9.450 | 9.606 | 9.170 | 9.520 | 1,151,836 | +0.07(+0.74%) |
May 13, 2015 | 9.590 | 9.740 | 9.390 | 9.450 | 1,339,571 | -0.17(-1.77%) |
May 12, 2015 | 9.560 | 9.700 | 9.410 | 9.620 | 1,738,035 | +0.00(+0.00%) |
May 11, 2015 | 9.450 | 9.780 | 9.440 | 9.620 | 1,681,470 | +0.19(+2.01%) |
May 08, 2015 | 9.440 | 9.560 | 9.330 | 9.430 | 2,316,207 | +0.15(+1.62%) |
May 07, 2015 | 9.230 | 9.450 | 9.140 | 9.280 | 2,690,954 | +0.14(+1.53%) |
May 06, 2015 | 9.290 | 9.454 | 9.090 | 9.140 | 2,520,144 | -0.07(-0.76%) |
May 05, 2015 | 9.490 | 9.500 | 9.110 | 9.210 | 2,341,364 | -0.20(-2.13%) |
May 04, 2015 | 9.180 | 9.600 | 9.140 | 9.410 | 2,568,739 | +0.28(+3.07%) |
May 01, 2015 | 8.860 | 9.270 | 8.825 | 9.130 | 2,680,370 | +0.38(+4.34%) |
Apr 30, 2015 | 9.130 | 9.380 | 8.680 | 8.750 | 3,026,070 | -0.45(-4.89%) |
Apr 29, 2015 | 9.140 | 9.410 | 9.030 | 9.200 | 2,543,132 | +0.02(+0.22%) |
Apr 28, 2015 | 9.460 | 9.600 | 8.860 | 9.180 | 4,379,783 | -0.23(-2.44%) |
Apr 27, 2015 | 10.21 | 10.36 | 9.390 | 9.410 | 4,589,039 | -0.65(-6.46%) |
Apr 24, 2015 | 10.00 | 10.58 | 9.930 | 10.06 | 3,973,071 | +0.06(+0.60%) |
Apr 23, 2015 | 10.01 | 10.12 | 9.825 | 10.00 | 3,729,883 | -0.01(-0.10%) |
Apr 22, 2015 | 10.18 | 10.23 | 9.910 | 10.01 | 2,307,914 | -0.13(-1.28%) |
Apr 21, 2015 | 10.10 | 10.30 | 10.03 | 10.14 | 1,970,555 | +0.09(+0.90%) |
Apr 20, 2015 | 10.27 | 10.30 | 10.03 | 10.05 | 1,989,189 | -0.21(-2.05%) |
Apr 17, 2015 | 10.45 | 10.50 | 10.13 | 10.26 | 1,497,833 | -0.29(-2.75%) |
Apr 16, 2015 | 10.36 | 10.65 | 10.34 | 10.55 | 1,096,245 | +0.12(+1.15%) |
Apr 15, 2015 | 10.60 | 10.60 | 10.31 | 10.43 | 1,179,409 | -0.11(-1.00%) |
Apr 14, 2015 | 10.59 | 10.70 | 10.41 | 10.54 | 1,153,757 | -0.00(-0.05%) |
Apr 13, 2015 | 10.35 | 10.71 | 10.31 | 10.54 | 1,635,900 | +0.18(+1.74%) |
Apr 10, 2015 | 10.27 | 10.49 | 10.24 | 10.36 | 1,745,144 | +0.14(+1.37%) |
Apr 09, 2015 | 10.27 | 10.41 | 10.03 | 10.22 | 1,278,165 | -0.05(-0.54%) |
Apr 08, 2015 | 10.02 | 10.39 | 9.970 | 10.28 | 2,229,039 | +0.33(+3.27%) |
Apr 07, 2015 | 9.950 | 10.27 | 9.920 | 9.950 | 1,978,125 | +0.03(+0.30%) |
Apr 06, 2015 | 10.00 | 10.19 | 9.780 | 9.920 | 2,269,416 | -0.27(-2.65%) |
Apr 02, 2015 | 10.19 | 10.19 | 10.19 | 0 | +0.18(+1.80%) |