Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.229 | 8.283 | 8.166 | 8.256 | 11,468,517 | +0.12(+1.44%) |
Jun 29, 2015 | 8.382 | 8.422 | 8.139 | 8.139 | 15,858,083 | -0.42(-4.95%) |
Jun 26, 2015 | 8.553 | 8.643 | 8.526 | 8.562 | 12,275,136 | -0.01(-0.11%) |
Jun 25, 2015 | 8.535 | 8.603 | 8.508 | 8.571 | 7,240,027 | +0.06(+0.74%) |
Jun 24, 2015 | 8.715 | 8.733 | 8.472 | 8.508 | 10,674,783 | -0.21(-2.38%) |
Jun 23, 2015 | 8.751 | 8.814 | 8.679 | 8.715 | 10,766,672 | +0.00(+0.00%) |
Jun 22, 2015 | 8.715 | 8.783 | 8.679 | 8.715 | 6,018,528 | +0.08(+0.94%) |
Jun 19, 2015 | 8.715 | 8.760 | 8.634 | 8.634 | 6,063,546 | -0.08(-0.93%) |
Jun 18, 2015 | 8.733 | 8.788 | 8.706 | 8.715 | 6,015,845 | +0.01(+0.10%) |
Jun 17, 2015 | 8.589 | 8.766 | 8.508 | 8.706 | 19,203,854 | +0.12(+1.36%) |
Jun 16, 2015 | 8.454 | 8.634 | 8.445 | 8.589 | 8,252,755 | +0.12(+1.38%) |
Jun 15, 2015 | 8.508 | 8.562 | 8.454 | 8.472 | 7,522,373 | -0.14(-1.67%) |
Jun 12, 2015 | 8.580 | 8.652 | 8.562 | 8.616 | 4,810,594 | -0.02(-0.21%) |
Jun 11, 2015 | 8.553 | 8.670 | 8.535 | 8.634 | 11,155,035 | +0.03(+0.31%) |
Jun 10, 2015 | 8.517 | 8.706 | 8.508 | 8.607 | 16,831,748 | +0.19(+2.25%) |
Jun 09, 2015 | 8.391 | 8.468 | 8.350 | 8.418 | 8,119,522 | +0.04(+0.43%) |
Jun 08, 2015 | 8.382 | 8.409 | 8.301 | 8.382 | 10,592,261 | +0.05(+0.54%) |
Jun 05, 2015 | 8.157 | 8.386 | 8.130 | 8.337 | 13,973,128 | +0.10(+1.20%) |
Jun 04, 2015 | 8.292 | 8.373 | 8.193 | 8.238 | 12,511,781 | -0.06(-0.76%) |
Jun 03, 2015 | 8.508 | 8.580 | 8.292 | 8.301 | 15,271,370 | -0.19(-2.23%) |
Jun 02, 2015 | 8.256 | 8.661 | 8.256 | 8.490 | 17,667,552 | +0.22(+2.61%) |
Jun 01, 2015 | 8.391 | 8.436 | 8.229 | 8.274 | 20,468,210 | -0.11(-1.29%) |
May 29, 2015 | 8.589 | 8.607 | 8.382 | 8.382 | 19,117,834 | -0.21(-2.41%) |
May 28, 2015 | 8.797 | 8.824 | 8.571 | 8.589 | 26,492,608 | -0.32(-3.54%) |
May 27, 2015 | 8.715 | 8.905 | 8.697 | 8.905 | 22,703,642 | +0.23(+2.60%) |
May 26, 2015 | 8.778 | 8.788 | 8.598 | 8.679 | 19,697,922 | -0.13(-1.43%) |
May 22, 2015 | 8.977 | 8.806 | 8.806 | 8.806 | 13,086,890 | -0.24(-2.69%) |
May 21, 2015 | 8.995 | 9.112 | 8.905 | 9.049 | 30,239,446 | -0.07(-0.79%) |
May 20, 2015 | 9.184 | 9.283 | 9.094 | 9.121 | 8,842,097 | -0.08(-0.88%) |
May 19, 2015 | 9.265 | 9.301 | 9.175 | 9.202 | 9,165,736 | -0.05(-0.58%) |
May 18, 2015 | 9.355 | 9.418 | 9.166 | 9.256 | 9,878,756 | -0.19(-2.00%) |
May 15, 2015 | 9.301 | 9.445 | 9.265 | 9.445 | 9,641,350 | +0.12(+1.26%) |
May 14, 2015 | 9.175 | 9.373 | 9.157 | 9.328 | 8,312,840 | +0.22(+2.37%) |
May 13, 2015 | 9.166 | 9.175 | 9.076 | 9.112 | 9,415,319 | +0.06(+0.70%) |
May 12, 2015 | 9.022 | 9.148 | 9.022 | 9.049 | 12,762,816 | -0.05(-0.50%) |
May 11, 2015 | 9.130 | 9.171 | 9.049 | 9.094 | 11,134,694 | -0.04(-0.39%) |
May 08, 2015 | 8.878 | 9.148 | 8.860 | 9.130 | 15,575,745 | +0.32(+3.68%) |
May 07, 2015 | 8.697 | 8.900 | 8.643 | 8.806 | 11,027,821 | +0.10(+1.14%) |
May 06, 2015 | 8.788 | 8.878 | 8.675 | 8.706 | 7,829,271 | -0.06(-0.72%) |
May 05, 2015 | 8.778 | 8.905 | 8.715 | 8.769 | 8,796,051 | -0.01(-0.10%) |
May 04, 2015 | 8.724 | 8.778 | 8.652 | 8.778 | 10,364,677 | +0.16(+1.88%) |
May 01, 2015 | 8.679 | 8.733 | 8.522 | 8.616 | 11,190,136 | -0.05(-0.62%) |
Apr 30, 2015 | 9.031 | 9.049 | 8.634 | 8.670 | 20,132,800 | -0.40(-4.37%) |
Apr 29, 2015 | 9.022 | 9.098 | 8.999 | 9.067 | 12,536,979 | +0.03(+0.30%) |
Apr 28, 2015 | 9.112 | 9.193 | 9.013 | 9.040 | 9,903,168 | -0.03(-0.37%) |
Apr 27, 2015 | 9.030 | 9.290 | 9.030 | 9.073 | 16,716,690 | +0.08(+0.87%) |
Apr 24, 2015 | 8.840 | 9.030 | 8.788 | 8.995 | 20,458,708 | +0.21(+2.37%) |
Apr 23, 2015 | 8.779 | 8.909 | 8.658 | 8.788 | 20,511,936 | +0.10(+1.20%) |
Apr 22, 2015 | 8.510 | 8.727 | 8.467 | 8.684 | 16,848,308 | +0.19(+2.24%) |
Apr 21, 2015 | 8.424 | 8.684 | 8.424 | 8.493 | 12,031,736 | +0.06(+0.72%) |
Apr 20, 2015 | 8.571 | 8.588 | 8.380 | 8.432 | 12,697,542 | -0.13(-1.52%) |
Apr 17, 2015 | 8.632 | 8.640 | 8.476 | 8.562 | 12,752,193 | -0.18(-2.08%) |
Apr 16, 2015 | 8.658 | 8.762 | 8.606 | 8.744 | 15,629,470 | +0.02(+0.20%) |
Apr 15, 2015 | 8.519 | 8.779 | 8.450 | 8.727 | 23,566,384 | +0.23(+2.76%) |
Apr 14, 2015 | 8.458 | 8.510 | 8.428 | 8.493 | 11,100,308 | +0.11(+1.34%) |
Apr 13, 2015 | 8.450 | 8.554 | 8.372 | 8.380 | 9,742,836 | -0.08(-0.92%) |
Apr 10, 2015 | 8.476 | 8.536 | 8.445 | 8.458 | 9,856,616 | -0.06(-0.71%) |
Apr 09, 2015 | 8.588 | 8.614 | 8.432 | 8.519 | 21,517,478 | -0.06(-0.71%) |
Apr 08, 2015 | 8.814 | 8.848 | 8.545 | 8.580 | 15,293,304 | -0.23(-2.56%) |
Apr 07, 2015 | 8.736 | 8.918 | 8.653 | 8.805 | 11,890,623 | +0.03(+0.30%) |
Apr 06, 2015 | 8.450 | 8.805 | 8.432 | 8.779 | 20,347,300 | +0.35(+4.11%) |
Apr 02, 2015 | 8.164 | 8.432 | 8.432 | 8.432 | 10,145,867 | +0.25(+3.07%) |