Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.093 | 8.296 | 8.012 | 8.066 | 3,201,628 | -0.16(-1.97%) |
Jun 29, 2015 | 8.255 | 8.359 | 8.192 | 8.228 | 1,682,996 | +0.02(+0.22%) |
Jun 26, 2015 | 8.093 | 8.269 | 8.084 | 8.210 | 1,946,401 | +0.08(+1.00%) |
Jun 25, 2015 | 8.147 | 8.228 | 8.075 | 8.129 | 1,715,323 | +0.05(+0.67%) |
Jun 24, 2015 | 8.066 | 8.147 | 7.985 | 8.075 | 2,113,817 | +0.02(+0.22%) |
Jun 23, 2015 | 8.039 | 8.210 | 8.003 | 8.057 | 2,943,034 | -0.04(-0.45%) |
Jun 22, 2015 | 8.264 | 8.300 | 8.084 | 8.093 | 3,179,721 | -0.26(-3.13%) |
Jun 19, 2015 | 8.733 | 8.784 | 8.328 | 8.355 | 9,833,846 | -0.30(-3.44%) |
Jun 18, 2015 | 8.472 | 8.715 | 8.472 | 8.652 | 4,395,341 | +0.37(+4.46%) |
Jun 17, 2015 | 8.003 | 8.310 | 7.904 | 8.282 | 3,412,800 | +0.25(+3.14%) |
Jun 16, 2015 | 8.048 | 8.152 | 7.958 | 8.030 | 2,533,131 | -0.10(-1.22%) |
Jun 15, 2015 | 8.021 | 8.183 | 7.895 | 8.129 | 4,050,486 | -0.04(-0.44%) |
Jun 12, 2015 | 8.282 | 8.354 | 8.165 | 8.165 | 2,759,929 | +0.05(+0.67%) |
Jun 11, 2015 | 8.508 | 8.517 | 8.093 | 8.111 | 2,562,545 | -0.41(-4.76%) |
Jun 10, 2015 | 8.706 | 8.715 | 8.436 | 8.517 | 3,398,074 | +0.14(+1.61%) |
Jun 09, 2015 | 8.634 | 8.706 | 8.328 | 8.382 | 5,524,265 | +0.52(+6.65%) |
Jun 08, 2015 | 7.841 | 7.859 | 7.598 | 7.859 | 3,051,670 | +0.00(+0.00%) |
Jun 05, 2015 | 7.796 | 7.994 | 7.769 | 7.859 | 2,378,931 | -0.12(-1.47%) |
Jun 04, 2015 | 8.003 | 8.093 | 7.850 | 7.976 | 6,040,323 | -0.32(-3.91%) |
Jun 03, 2015 | 8.454 | 8.454 | 8.215 | 8.300 | 2,955,269 | -0.17(-2.02%) |
Jun 02, 2015 | 8.445 | 8.571 | 8.382 | 8.472 | 2,197,015 | +0.03(+0.32%) |
Jun 01, 2015 | 8.706 | 8.756 | 8.364 | 8.445 | 2,453,043 | -0.19(-2.19%) |
May 29, 2015 | 8.688 | 8.765 | 8.589 | 8.634 | 2,071,064 | -0.02(-0.21%) |
May 28, 2015 | 8.418 | 8.688 | 8.409 | 8.652 | 3,608,887 | +0.16(+1.91%) |
May 27, 2015 | 8.454 | 8.580 | 8.400 | 8.490 | 3,488,107 | -0.16(-1.87%) |
May 26, 2015 | 8.760 | 8.760 | 8.580 | 8.652 | 3,326,280 | -0.32(-3.61%) |
May 22, 2015 | 9.247 | 8.976 | 8.976 | 8.976 | 2,781,031 | -0.25(-2.73%) |
May 21, 2015 | 9.301 | 9.400 | 9.211 | 9.229 | 2,076,249 | -0.10(-1.06%) |
May 20, 2015 | 9.427 | 9.490 | 9.301 | 9.328 | 2,537,064 | -0.06(-0.67%) |
May 19, 2015 | 9.535 | 9.625 | 9.368 | 9.391 | 3,849,905 | -0.45(-4.58%) |
May 18, 2015 | 9.941 | 9.995 | 9.761 | 9.842 | 2,439,641 | -0.05(-0.55%) |
May 15, 2015 | 9.860 | 10.16 | 9.824 | 9.896 | 4,302,590 | -0.36(-3.51%) |
May 14, 2015 | 10.20 | 10.58 | 10.17 | 10.26 | 3,005,473 | +0.16(+1.61%) |
May 13, 2015 | 10.21 | 10.27 | 10.06 | 10.09 | 4,478,675 | +0.07(+0.72%) |
May 12, 2015 | 10.01 | 10.13 | 9.896 | 10.02 | 2,938,755 | -0.02(-0.18%) |
May 11, 2015 | 10.28 | 10.44 | 9.878 | 10.04 | 3,365,214 | -0.11(-1.07%) |
May 08, 2015 | 10.00 | 10.32 | 9.891 | 10.15 | 3,541,499 | +0.02(+0.18%) |
May 07, 2015 | 9.715 | 10.14 | 9.697 | 10.13 | 4,981,117 | +0.07(+0.72%) |
May 06, 2015 | 10.49 | 10.54 | 10.00 | 10.06 | 3,077,835 | -0.30(-2.87%) |
May 05, 2015 | 10.57 | 10.63 | 10.25 | 10.36 | 2,538,610 | +0.02(+0.17%) |
May 04, 2015 | 10.44 | 10.57 | 10.29 | 10.34 | 2,763,204 | +0.04(+0.35%) |
May 01, 2015 | 9.986 | 10.36 | 9.977 | 10.30 | 2,292,600 | +0.09(+0.88%) |
Apr 30, 2015 | 10.07 | 10.27 | 9.905 | 10.21 | 3,621,205 | -0.26(-2.50%) |
Apr 29, 2015 | 10.29 | 10.63 | 10.18 | 10.47 | 3,648,487 | +0.17(+1.66%) |
Apr 28, 2015 | 10.09 | 10.36 | 10.04 | 10.30 | 4,930,396 | +0.45(+4.57%) |
Apr 27, 2015 | 9.896 | 10.16 | 9.788 | 9.851 | 4,880,127 | +0.25(+2.63%) |
Apr 24, 2015 | 9.806 | 9.887 | 9.562 | 9.598 | 4,535,803 | -0.42(-4.23%) |
Apr 23, 2015 | 9.941 | 10.14 | 9.824 | 10.02 | 3,240,240 | +0.04(+0.36%) |
Apr 22, 2015 | 10.27 | 10.37 | 9.977 | 9.986 | 3,326,911 | -0.41(-3.99%) |
Apr 21, 2015 | 10.22 | 10.49 | 10.19 | 10.40 | 3,298,412 | +0.00(+0.00%) |
Apr 20, 2015 | 10.19 | 10.44 | 10.16 | 10.40 | 10,943,491 | +0.12(+1.14%) |
Apr 17, 2015 | 10.11 | 10.38 | 10.09 | 10.28 | 3,927,584 | +0.12(+1.15%) |
Apr 16, 2015 | 10.37 | 10.37 | 9.950 | 10.17 | 5,413,066 | -0.13(-1.23%) |
Apr 15, 2015 | 9.752 | 10.33 | 9.742 | 10.29 | 5,828,866 | +0.49(+4.96%) |
Apr 14, 2015 | 9.418 | 9.851 | 9.400 | 9.806 | 4,266,074 | +0.50(+5.43%) |
Apr 13, 2015 | 9.319 | 9.445 | 9.202 | 9.301 | 2,793,791 | +0.07(+0.78%) |
Apr 10, 2015 | 8.850 | 9.229 | 8.805 | 9.229 | 3,446,770 | +0.65(+7.56%) |
Apr 09, 2015 | 8.643 | 8.747 | 8.562 | 8.580 | 2,197,291 | -0.21(-2.36%) |
Apr 08, 2015 | 9.021 | 9.148 | 8.733 | 8.787 | 3,792,034 | -0.15(-1.71%) |
Apr 07, 2015 | 9.085 | 9.247 | 8.904 | 8.940 | 4,637,371 | -0.13(-1.39%) |
Apr 06, 2015 | 8.805 | 9.148 | 8.778 | 9.067 | 4,300,906 | +0.58(+6.79%) |
Apr 02, 2015 | 8.850 | 8.490 | 8.490 | 8.490 | 4,793,240 | -0.22(-2.48%) |