Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.032 | 7.032 | 6.604 | 6.724 | 42,143 | +0.03(+0.43%) |
Jun 29, 2015 | 7.051 | 7.109 | 6.695 | 6.695 | 41,500 | -0.49(-6.88%) |
Jun 26, 2015 | 7.416 | 7.416 | 7.185 | 7.190 | 19,991 | -0.06(-0.81%) |
Jun 25, 2015 | 7.297 | 7.301 | 7.187 | 7.249 | 10,039 | -0.04(-0.59%) |
Jun 24, 2015 | 7.258 | 7.301 | 7.206 | 7.292 | 10,422 | +0.09(+1.21%) |
Jun 23, 2015 | 7.048 | 7.282 | 7.048 | 7.205 | 23,194 | +0.16(+2.22%) |
Jun 22, 2015 | 7.468 | 7.468 | 6.934 | 7.048 | 69,213 | -0.58(-7.58%) |
Jun 19, 2015 | 8.166 | 8.166 | 7.402 | 7.626 | 29,307 | -0.62(-7.55%) |
Jun 18, 2015 | 8.256 | 8.295 | 8.142 | 8.248 | 7,618 | -0.08(-0.96%) |
Jun 17, 2015 | 8.285 | 8.328 | 8.223 | 8.328 | 17,058 | +0.16(+1.99%) |
Jun 16, 2015 | 8.223 | 8.314 | 8.089 | 8.166 | 18,137 | -0.11(-1.33%) |
Jun 15, 2015 | 8.377 | 8.419 | 8.142 | 8.275 | 14,828 | -0.20(-2.37%) |
Jun 12, 2015 | 8.567 | 8.595 | 8.371 | 8.476 | 25,184 | -0.11(-1.28%) |
Jun 11, 2015 | 8.710 | 8.710 | 8.586 | 8.586 | 7,067 | -0.12(-1.43%) |
Jun 10, 2015 | 8.739 | 8.781 | 8.710 | 8.710 | 9,689 | -0.03(-0.38%) |
Jun 09, 2015 | 8.710 | 8.777 | 8.710 | 8.744 | 3,913 | -0.03(-0.38%) |
Jun 08, 2015 | 8.777 | 8.786 | 8.777 | 8.777 | 26,132 | -0.00(-0.03%) |
Jun 05, 2015 | 8.729 | 8.786 | 8.710 | 8.780 | 5,348 | -0.03(-0.35%) |
Jun 04, 2015 | 8.739 | 8.858 | 8.739 | 8.810 | 10,512 | +0.07(+0.82%) |
Jun 03, 2015 | 8.715 | 8.863 | 8.715 | 8.739 | 5,882 | -0.10(-1.08%) |
Jun 02, 2015 | 8.829 | 8.868 | 8.739 | 8.834 | 4,370 | +0.01(+0.11%) |
Jun 01, 2015 | 8.882 | 8.882 | 8.710 | 8.825 | 7,396 | -0.10(-1.12%) |
May 29, 2015 | 8.887 | 8.997 | 8.887 | 8.924 | 11,693 | -0.12(-1.38%) |
May 28, 2015 | 8.934 | 9.049 | 8.810 | 9.049 | 2,339 | -0.02(-0.23%) |
May 27, 2015 | 9.117 | 9.117 | 9.012 | 9.070 | 11,938 | +0.02(+0.21%) |
May 26, 2015 | 8.903 | 9.051 | 8.713 | 9.051 | 10,999 | +0.06(+0.69%) |
May 22, 2015 | 8.965 | 8.989 | 8.989 | 8.989 | 7,771 | +0.37(+4.31%) |
May 21, 2015 | 8.879 | 8.879 | 8.541 | 8.617 | 29,750 | -0.31(-3.47%) |
May 20, 2015 | 9.051 | 9.141 | 8.855 | 8.927 | 9,454 | -0.21(-2.34%) |
May 19, 2015 | 8.974 | 9.184 | 8.974 | 9.141 | 6,986 | +0.13(+1.43%) |
May 18, 2015 | 9.055 | 9.162 | 8.962 | 9.012 | 7,725 | -0.18(-1.92%) |
May 15, 2015 | 8.855 | 9.189 | 8.855 | 9.189 | 4,217 | +0.31(+3.49%) |
May 14, 2015 | 9.284 | 9.284 | 8.879 | 8.879 | 6,691 | -0.32(-3.52%) |
May 13, 2015 | 8.984 | 9.255 | 8.984 | 9.203 | 9,201 | +0.21(+2.36%) |
May 12, 2015 | 8.822 | 8.991 | 8.822 | 8.991 | 3,205 | +0.06(+0.72%) |
May 11, 2015 | 9.108 | 9.141 | 8.845 | 8.927 | 4,644 | -0.18(-1.99%) |
May 08, 2015 | 9.328 | 9.379 | 8.698 | 9.108 | 24,199 | -0.23(-2.50%) |
May 07, 2015 | 9.498 | 9.498 | 9.322 | 9.341 | 5,860 | -0.00(-0.05%) |
May 06, 2015 | 9.522 | 9.522 | 9.346 | 9.346 | 5,543 | -0.11(-1.12%) |
May 05, 2015 | 9.308 | 9.569 | 9.299 | 9.452 | 8,821 | +0.15(+1.60%) |
May 04, 2015 | 9.527 | 9.788 | 9.246 | 9.303 | 13,341 | -0.24(-2.54%) |
May 01, 2015 | 9.993 | 10.28 | 9.546 | 9.546 | 12,508 | -0.33(-3.37%) |
Apr 30, 2015 | 10.32 | 10.32 | 9.522 | 9.879 | 20,750 | -0.29(-2.86%) |
Apr 29, 2015 | 10.16 | 10.35 | 10.15 | 10.17 | 10,880 | -0.01(-0.09%) |
Apr 28, 2015 | 10.21 | 10.28 | 10.17 | 10.18 | 4,356 | +0.01(+0.13%) |
Apr 27, 2015 | 10.39 | 10.39 | 10.14 | 10.17 | 7,989 | -0.26(-2.46%) |
Apr 24, 2015 | 10.41 | 10.42 | 10.09 | 10.42 | 5,154 | +0.22(+2.19%) |
Apr 23, 2015 | 10.13 | 10.41 | 10.09 | 10.20 | 8,255 | +0.08(+0.77%) |
Apr 22, 2015 | 10.23 | 10.23 | 10.09 | 10.12 | 11,111 | +0.03(+0.26%) |
Apr 21, 2015 | 10.18 | 10.26 | 10.09 | 10.09 | 8,025 | -0.09(-0.88%) |
Apr 20, 2015 | 10.20 | 10.44 | 10.18 | 10.18 | 9,627 | -0.02(-0.19%) |
Apr 17, 2015 | 10.10 | 10.40 | 9.971 | 10.20 | 8,698 | +0.00(+0.00%) |
Apr 16, 2015 | 10.16 | 10.42 | 10.10 | 10.20 | 8,354 | -0.07(-0.72%) |
Apr 15, 2015 | 10.45 | 10.45 | 10.23 | 10.28 | 21,234 | -0.14(-1.33%) |
Apr 14, 2015 | 10.46 | 10.46 | 10.23 | 10.42 | 8,925 | -0.05(-0.45%) |
Apr 13, 2015 | 10.66 | 10.67 | 10.46 | 10.46 | 13,243 | -0.12(-1.12%) |
Apr 10, 2015 | 10.26 | 10.71 | 10.26 | 10.58 | 7,540 | +0.50(+4.99%) |
Apr 09, 2015 | 10.38 | 10.44 | 10.08 | 10.08 | 10,281 | -0.32(-3.10%) |
Apr 08, 2015 | 10.03 | 10.44 | 10.03 | 10.40 | 8,008 | +0.28(+2.72%) |
Apr 07, 2015 | 9.947 | 10.22 | 9.848 | 10.13 | 7,405 | +0.14(+1.43%) |
Apr 06, 2015 | 9.852 | 10.07 | 9.805 | 9.985 | 10,314 | +0.25(+2.58%) |
Apr 02, 2015 | 9.739 | 9.734 | 9.734 | 9.734 | 5,481 | +0.20(+2.14%) |