Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.950 | 9.030 | 8.831 | 8.966 | 23,358,616 | +0.06(+0.71%) |
Jun 29, 2015 | 8.982 | 9.014 | 8.888 | 8.902 | 20,143,526 | -0.12(-1.32%) |
Jun 26, 2015 | 9.061 | 9.085 | 8.974 | 9.022 | 8,908,166 | -0.06(-0.70%) |
Jun 25, 2015 | 8.982 | 9.117 | 8.974 | 9.085 | 13,611,360 | +0.11(+1.24%) |
Jun 24, 2015 | 9.038 | 9.065 | 8.966 | 8.974 | 7,067,563 | -0.06(-0.70%) |
Jun 23, 2015 | 9.085 | 9.117 | 8.982 | 9.038 | 11,703,993 | -0.05(-0.57%) |
Jun 22, 2015 | 9.069 | 9.101 | 9.022 | 9.089 | 5,069,365 | +0.05(+0.57%) |
Jun 19, 2015 | 9.101 | 9.101 | 8.981 | 9.038 | 9,719,326 | -0.05(-0.52%) |
Jun 18, 2015 | 9.085 | 9.189 | 9.077 | 9.085 | 4,361,264 | +0.03(+0.35%) |
Jun 17, 2015 | 8.942 | 9.093 | 8.934 | 9.053 | 8,768,749 | +0.11(+1.24%) |
Jun 16, 2015 | 8.926 | 8.974 | 8.871 | 8.942 | 3,197,121 | +0.02(+0.18%) |
Jun 15, 2015 | 8.950 | 8.974 | 8.886 | 8.926 | 2,862,482 | -0.06(-0.62%) |
Jun 12, 2015 | 8.863 | 8.998 | 8.831 | 8.982 | 3,273,718 | +0.06(+0.62%) |
Jun 11, 2015 | 8.998 | 9.045 | 8.886 | 8.926 | 7,506,147 | -0.04(-0.44%) |
Jun 10, 2015 | 8.942 | 8.982 | 8.910 | 8.966 | 4,149,057 | +0.04(+0.40%) |
Jun 09, 2015 | 8.950 | 8.958 | 8.871 | 8.930 | 5,671,440 | -0.04(-0.40%) |
Jun 08, 2015 | 8.966 | 8.990 | 8.918 | 8.966 | 5,701,288 | +0.01(+0.09%) |
Jun 05, 2015 | 8.910 | 9.014 | 8.843 | 8.958 | 9,103,399 | +0.02(+0.27%) |
Jun 04, 2015 | 9.022 | 9.077 | 8.918 | 8.934 | 15,419,921 | -0.18(-2.01%) |
Jun 03, 2015 | 9.085 | 9.308 | 8.998 | 9.117 | 25,060,598 | +0.29(+3.33%) |
Jun 02, 2015 | 8.807 | 8.879 | 8.751 | 8.823 | 2,921,680 | -0.02(-0.18%) |
Jun 01, 2015 | 8.942 | 8.950 | 8.831 | 8.839 | 3,279,159 | -0.10(-1.07%) |
May 29, 2015 | 9.022 | 9.030 | 8.886 | 8.934 | 2,651,531 | -0.09(-0.97%) |
May 28, 2015 | 8.982 | 9.065 | 8.966 | 9.022 | 2,243,395 | +0.04(+0.49%) |
May 27, 2015 | 8.978 | 9.017 | 8.923 | 8.978 | 2,393,239 | +0.00(+0.00%) |
May 26, 2015 | 8.946 | 9.010 | 8.851 | 8.978 | 2,947,065 | -0.01(-0.09%) |
May 22, 2015 | 9.160 | 8.986 | 8.986 | 8.986 | 3,094,291 | -0.17(-1.86%) |
May 21, 2015 | 9.160 | 9.231 | 9.119 | 9.156 | 2,179,221 | +0.00(+0.04%) |
May 20, 2015 | 9.017 | 9.231 | 8.954 | 9.152 | 6,194,666 | +0.15(+1.67%) |
May 19, 2015 | 8.994 | 9.065 | 8.953 | 9.002 | 2,285,296 | +0.01(+0.09%) |
May 18, 2015 | 8.851 | 9.065 | 8.820 | 8.994 | 3,303,550 | +0.13(+1.43%) |
May 15, 2015 | 8.899 | 8.938 | 8.804 | 8.867 | 1,921,509 | +0.00(+0.00%) |
May 14, 2015 | 8.820 | 8.883 | 8.733 | 8.867 | 2,323,091 | +0.06(+0.67%) |
May 13, 2015 | 8.843 | 8.859 | 8.776 | 8.808 | 3,057,563 | -0.01(-0.13%) |
May 12, 2015 | 8.780 | 8.859 | 8.725 | 8.820 | 4,050,033 | +0.04(+0.45%) |
May 11, 2015 | 8.733 | 8.828 | 8.662 | 8.780 | 3,787,739 | +0.02(+0.18%) |
May 08, 2015 | 8.899 | 8.923 | 8.749 | 8.764 | 4,662,948 | -0.09(-1.07%) |
May 07, 2015 | 8.828 | 8.899 | 8.764 | 8.859 | 7,689,823 | +0.01(+0.13%) |
May 06, 2015 | 8.725 | 8.859 | 8.519 | 8.847 | 16,266,672 | +0.60(+7.24%) |
May 05, 2015 | 8.250 | 8.321 | 8.116 | 8.250 | 10,780,050 | -0.03(-0.38%) |
May 04, 2015 | 8.060 | 8.306 | 8.045 | 8.282 | 5,552,985 | +0.25(+3.15%) |
May 01, 2015 | 8.060 | 8.163 | 7.950 | 8.029 | 3,477,260 | +0.02(+0.30%) |
Apr 30, 2015 | 8.139 | 8.179 | 7.989 | 8.005 | 4,699,834 | -0.18(-2.22%) |
Apr 29, 2015 | 8.321 | 8.377 | 8.139 | 8.187 | 3,896,046 | -0.18(-2.17%) |
Apr 28, 2015 | 8.353 | 8.408 | 8.242 | 8.369 | 2,941,499 | +0.06(+0.76%) |
Apr 27, 2015 | 8.487 | 8.519 | 8.298 | 8.306 | 3,022,746 | -0.17(-1.96%) |
Apr 24, 2015 | 8.448 | 8.582 | 8.408 | 8.472 | 3,507,667 | +0.08(+0.94%) |
Apr 23, 2015 | 8.250 | 8.424 | 8.250 | 8.393 | 3,974,428 | +0.13(+1.63%) |
Apr 22, 2015 | 8.242 | 8.337 | 8.238 | 8.258 | 4,039,216 | +0.00(+0.00%) |
Apr 21, 2015 | 8.353 | 8.389 | 8.254 | 8.258 | 4,208,975 | -0.07(-0.85%) |
Apr 20, 2015 | 8.282 | 8.345 | 8.203 | 8.329 | 2,823,136 | +0.10(+1.25%) |
Apr 17, 2015 | 8.290 | 8.306 | 8.187 | 8.226 | 2,277,239 | -0.09(-1.14%) |
Apr 16, 2015 | 8.329 | 8.400 | 8.313 | 8.321 | 2,708,671 | -0.01(-0.09%) |
Apr 15, 2015 | 8.369 | 8.424 | 8.274 | 8.329 | 3,079,291 | -0.02(-0.28%) |
Apr 14, 2015 | 8.448 | 8.487 | 8.321 | 8.353 | 4,393,665 | -0.13(-1.49%) |
Apr 13, 2015 | 8.448 | 8.551 | 8.424 | 8.480 | 2,299,614 | +0.00(+0.00%) |
Apr 10, 2015 | 8.495 | 8.590 | 8.480 | 8.480 | 3,230,567 | -0.02(-0.19%) |
Apr 09, 2015 | 8.535 | 8.610 | 8.432 | 8.495 | 3,081,546 | -0.05(-0.60%) |
Apr 08, 2015 | 8.495 | 8.559 | 8.400 | 8.547 | 6,895,956 | +0.04(+0.51%) |
Apr 07, 2015 | 8.717 | 8.733 | 8.377 | 8.503 | 7,532,594 | -0.20(-2.27%) |
Apr 06, 2015 | 8.614 | 8.768 | 8.598 | 8.701 | 3,923,434 | +0.06(+0.64%) |
Apr 02, 2015 | 8.582 | 8.646 | 8.646 | 8.646 | 2,553,207 | +0.06(+0.74%) |