Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.065 | 7.065 | 6.635 | 6.756 | 41,947 | +0.03(+0.43%) |
Jun 29, 2015 | 7.084 | 7.142 | 6.727 | 6.727 | 41,307 | -0.50(-6.88%) |
Jun 26, 2015 | 7.451 | 7.451 | 7.219 | 7.224 | 19,898 | -0.06(-0.81%) |
Jun 25, 2015 | 7.331 | 7.336 | 7.220 | 7.283 | 9,992 | -0.04(-0.59%) |
Jun 24, 2015 | 7.292 | 7.336 | 7.240 | 7.326 | 10,373 | +0.09(+1.21%) |
Jun 23, 2015 | 7.081 | 7.316 | 7.081 | 7.239 | 23,086 | +0.16(+2.22%) |
Jun 22, 2015 | 7.503 | 7.503 | 6.966 | 7.081 | 68,890 | -0.58(-7.58%) |
Jun 19, 2015 | 8.204 | 8.204 | 7.436 | 7.662 | 29,170 | -0.63(-7.55%) |
Jun 18, 2015 | 8.295 | 8.333 | 8.180 | 8.287 | 7,582 | -0.08(-0.96%) |
Jun 17, 2015 | 8.324 | 8.367 | 8.261 | 8.367 | 16,979 | +0.16(+1.99%) |
Jun 16, 2015 | 8.261 | 8.353 | 8.127 | 8.204 | 18,052 | -0.11(-1.33%) |
Jun 15, 2015 | 8.416 | 8.458 | 8.180 | 8.314 | 14,759 | -0.20(-2.37%) |
Jun 12, 2015 | 8.607 | 8.636 | 8.410 | 8.516 | 25,066 | -0.11(-1.28%) |
Jun 11, 2015 | 8.751 | 8.751 | 8.626 | 8.626 | 7,034 | -0.12(-1.43%) |
Jun 10, 2015 | 8.780 | 8.822 | 8.751 | 8.751 | 9,644 | -0.03(-0.38%) |
Jun 09, 2015 | 8.751 | 8.818 | 8.751 | 8.784 | 3,895 | -0.03(-0.38%) |
Jun 08, 2015 | 8.818 | 8.828 | 8.818 | 8.818 | 26,011 | -0.00(-0.03%) |
Jun 05, 2015 | 8.770 | 8.828 | 8.751 | 8.821 | 5,323 | -0.03(-0.35%) |
Jun 04, 2015 | 8.780 | 8.900 | 8.780 | 8.852 | 10,463 | +0.07(+0.82%) |
Jun 03, 2015 | 8.756 | 8.905 | 8.756 | 8.780 | 5,855 | -0.10(-1.08%) |
Jun 02, 2015 | 8.871 | 8.909 | 8.780 | 8.876 | 4,350 | +0.01(+0.11%) |
Jun 01, 2015 | 8.924 | 8.924 | 8.751 | 8.866 | 7,362 | -0.10(-1.12%) |
May 29, 2015 | 8.928 | 9.039 | 8.928 | 8.966 | 11,639 | -0.13(-1.38%) |
May 28, 2015 | 8.976 | 9.091 | 8.852 | 9.091 | 2,328 | -0.02(-0.23%) |
May 27, 2015 | 9.160 | 9.160 | 9.055 | 9.112 | 11,883 | +0.02(+0.21%) |
May 26, 2015 | 8.945 | 9.093 | 8.753 | 9.093 | 10,948 | +0.06(+0.69%) |
May 22, 2015 | 9.007 | 9.031 | 9.031 | 9.031 | 7,735 | +0.37(+4.31%) |
May 21, 2015 | 8.921 | 8.921 | 8.581 | 8.658 | 29,611 | -0.31(-3.47%) |
May 20, 2015 | 9.093 | 9.184 | 8.897 | 8.969 | 9,409 | -0.22(-2.34%) |
May 19, 2015 | 9.016 | 9.227 | 9.016 | 9.184 | 6,953 | +0.13(+1.43%) |
May 18, 2015 | 9.098 | 9.205 | 9.004 | 9.055 | 7,689 | -0.18(-1.92%) |
May 15, 2015 | 8.897 | 9.232 | 8.897 | 9.232 | 4,198 | +0.31(+3.49%) |
May 14, 2015 | 9.327 | 9.327 | 8.921 | 8.921 | 6,660 | -0.33(-3.52%) |
May 13, 2015 | 9.026 | 9.299 | 9.026 | 9.246 | 9,159 | +0.21(+2.36%) |
May 12, 2015 | 8.863 | 9.033 | 8.863 | 9.033 | 3,190 | +0.06(+0.72%) |
May 11, 2015 | 9.150 | 9.184 | 8.887 | 8.969 | 4,622 | -0.18(-1.99%) |
May 08, 2015 | 9.371 | 9.423 | 8.739 | 9.150 | 24,086 | -0.23(-2.50%) |
May 07, 2015 | 9.542 | 9.542 | 9.366 | 9.385 | 5,832 | -0.00(-0.05%) |
May 06, 2015 | 9.566 | 9.566 | 9.389 | 9.389 | 5,517 | -0.11(-1.12%) |
May 05, 2015 | 9.351 | 9.614 | 9.343 | 9.496 | 8,780 | +0.15(+1.60%) |
May 04, 2015 | 9.571 | 9.834 | 9.289 | 9.346 | 13,279 | -0.24(-2.54%) |
May 01, 2015 | 10.04 | 10.33 | 9.590 | 9.590 | 12,449 | -0.33(-3.37%) |
Apr 30, 2015 | 10.37 | 10.37 | 9.566 | 9.925 | 20,653 | -0.29(-2.86%) |
Apr 29, 2015 | 10.21 | 10.39 | 10.20 | 10.22 | 10,829 | -0.01(-0.09%) |
Apr 28, 2015 | 10.26 | 10.33 | 10.22 | 10.23 | 4,335 | +0.01(+0.13%) |
Apr 27, 2015 | 10.44 | 10.44 | 10.18 | 10.21 | 7,952 | -0.26(-2.46%) |
Apr 24, 2015 | 10.46 | 10.47 | 10.14 | 10.47 | 5,130 | +0.22(+2.19%) |
Apr 23, 2015 | 10.18 | 10.46 | 10.14 | 10.25 | 8,216 | +0.08(+0.77%) |
Apr 22, 2015 | 10.28 | 10.28 | 10.14 | 10.17 | 11,060 | +0.03(+0.26%) |
Apr 21, 2015 | 10.23 | 10.30 | 10.14 | 10.14 | 7,988 | -0.09(-0.88%) |
Apr 20, 2015 | 10.25 | 10.48 | 10.23 | 10.23 | 9,582 | -0.02(-0.19%) |
Apr 17, 2015 | 10.15 | 10.45 | 10.02 | 10.25 | 8,657 | +0.00(+0.00%) |
Apr 16, 2015 | 10.20 | 10.47 | 10.14 | 10.25 | 8,315 | -0.07(-0.72%) |
Apr 15, 2015 | 10.49 | 10.49 | 10.28 | 10.33 | 21,135 | -0.14(-1.33%) |
Apr 14, 2015 | 10.51 | 10.51 | 10.28 | 10.47 | 8,884 | -0.05(-0.45%) |
Apr 13, 2015 | 10.71 | 10.72 | 10.51 | 10.51 | 13,181 | -0.12(-1.12%) |
Apr 10, 2015 | 10.30 | 10.76 | 10.30 | 10.63 | 7,505 | +0.50(+4.99%) |
Apr 09, 2015 | 10.43 | 10.48 | 10.12 | 10.13 | 10,233 | -0.32(-3.10%) |
Apr 08, 2015 | 10.07 | 10.48 | 10.07 | 10.45 | 7,971 | +0.28(+2.72%) |
Apr 07, 2015 | 9.994 | 10.27 | 9.894 | 10.18 | 7,371 | +0.14(+1.43%) |
Apr 06, 2015 | 9.899 | 10.12 | 9.851 | 10.03 | 10,266 | +0.25(+2.58%) |
Apr 02, 2015 | 9.784 | 9.779 | 9.779 | 9.779 | 5,455 | +0.20(+2.14%) |