Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.160 | 9.160 | 8.950 | 9.050 | 41,576 | -0.09(-0.98%) |
Jun 29, 2015 | 9.100 | 9.170 | 9.100 | 9.140 | 14,279 | -0.16(-1.72%) |
Jun 26, 2015 | 9.330 | 9.350 | 9.260 | 9.300 | 10,342 | +0.07(+0.76%) |
Jun 25, 2015 | 9.280 | 9.300 | 9.230 | 9.230 | 5,949 | +0.07(+0.76%) |
Jun 24, 2015 | 9.190 | 9.260 | 9.140 | 9.160 | 12,150 | -0.04(-0.43%) |
Jun 23, 2015 | 9.170 | 9.220 | 9.170 | 9.200 | 15,333 | -0.11(-1.18%) |
Jun 22, 2015 | 9.280 | 9.345 | 9.280 | 9.310 | 37,118 | +0.21(+2.31%) |
Jun 19, 2015 | 9.210 | 9.210 | 9.100 | 9.100 | 10,832 | -0.11(-1.19%) |
Jun 18, 2015 | 9.120 | 9.220 | 9.120 | 9.210 | 17,149 | +0.17(+1.88%) |
Jun 17, 2015 | 8.990 | 9.120 | 8.900 | 9.040 | 68,351 | +0.00(+0.00%) |
Jun 16, 2015 | 9.050 | 9.060 | 9.030 | 9.040 | 48,913 | +0.04(+0.44%) |
Jun 15, 2015 | 8.936 | 9.020 | 8.885 | 9.000 | 15,990 | -0.11(-1.21%) |
Jun 12, 2015 | 9.170 | 9.190 | 9.100 | 9.110 | 40,341 | -0.38(-4.00%) |
Jun 11, 2015 | 9.490 | 9.490 | 9.440 | 9.490 | 27,161 | -0.22(-2.27%) |
Jun 10, 2015 | 9.640 | 9.730 | 9.636 | 9.710 | 18,805 | +0.30(+3.19%) |
Jun 09, 2015 | 9.450 | 9.450 | 9.370 | 9.410 | 16,799 | -0.20(-2.08%) |
Jun 08, 2015 | 9.670 | 9.670 | 9.570 | 9.610 | 20,870 | -0.10(-1.03%) |
Jun 05, 2015 | 9.678 | 9.730 | 9.620 | 9.710 | 9,664 | -0.02(-0.21%) |
Jun 04, 2015 | 9.916 | 9.920 | 9.730 | 9.730 | 23,005 | -0.32(-3.18%) |
Jun 03, 2015 | 9.960 | 10.10 | 9.960 | 10.05 | 21,417 | +0.12(+1.21%) |
Jun 02, 2015 | 9.900 | 9.930 | 9.880 | 9.930 | 27,403 | +0.28(+2.90%) |
Jun 01, 2015 | 9.650 | 9.669 | 9.550 | 9.650 | 147,912 | -0.02(-0.21%) |
May 29, 2015 | 9.640 | 9.680 | 9.600 | 9.670 | 12,924 | -0.04(-0.36%) |
May 28, 2015 | 9.650 | 9.730 | 9.624 | 9.705 | 227,070 | +0.05(+0.51%) |
May 27, 2015 | 9.570 | 9.656 | 9.570 | 9.656 | 17,700 | +0.21(+2.18%) |
May 26, 2015 | 9.496 | 9.500 | 9.400 | 9.450 | 22,819 | -0.27(-2.78%) |
May 22, 2015 | 9.720 | 9.720 | 9.720 | 0 | -0.15(-1.52%) | |
May 21, 2015 | 9.840 | 9.870 | 9.810 | 9.870 | 22,941 | -0.15(-1.50%) |
May 20, 2015 | 9.992 | 10.05 | 9.940 | 10.02 | 31,703 | +0.02(+0.20%) |
May 19, 2015 | 10.07 | 10.08 | 10.00 | 10.00 | 12,694 | -0.25(-2.44%) |
May 18, 2015 | 10.25 | 10.28 | 10.18 | 10.25 | 17,628 | -0.22(-2.10%) |
May 15, 2015 | 10.38 | 10.49 | 10.37 | 10.47 | 26,289 | +0.08(+0.77%) |
May 14, 2015 | 10.42 | 10.49 | 10.32 | 10.39 | 21,374 | +0.14(+1.37%) |
May 13, 2015 | 10.36 | 10.42 | 10.25 | 10.25 | 63,829 | -0.04(-0.39%) |
May 12, 2015 | 10.25 | 10.29 | 10.19 | 10.29 | 67,433 | +0.04(+0.44%) |
May 11, 2015 | 10.26 | 10.28 | 10.20 | 10.24 | 11,619 | +0.19(+1.94%) |
May 08, 2015 | 10.10 | 10.10 | 10.01 | 10.05 | 9,434 | +0.02(+0.20%) |
May 07, 2015 | 9.960 | 10.05 | 9.860 | 10.03 | 27,265 | +0.02(+0.16%) |
May 06, 2015 | 10.10 | 10.12 | 10.00 | 10.01 | 13,070 | +0.01(+0.14%) |
May 05, 2015 | 10.06 | 10.09 | 10.00 | 10.00 | 22,066 | -0.08(-0.79%) |
May 04, 2015 | 10.12 | 10.12 | 9.990 | 10.08 | 9,154 | +0.00(+0.00%) |
May 01, 2015 | 9.960 | 10.08 | 9.900 | 10.08 | 6,160 | +0.12(+1.20%) |
Apr 30, 2015 | 9.960 | 10.05 | 9.890 | 9.960 | 27,353 | -0.17(-1.68%) |
Apr 29, 2015 | 10.02 | 10.13 | 9.960 | 10.13 | 78,783 | +0.09(+0.94%) |
Apr 28, 2015 | 9.960 | 10.07 | 9.960 | 10.04 | 9,085 | +0.16(+1.62%) |
Apr 27, 2015 | 9.846 | 9.930 | 9.830 | 9.876 | 10,778 | -0.04(-0.44%) |
Apr 24, 2015 | 9.960 | 9.960 | 9.800 | 9.920 | 24,114 | -0.11(-1.10%) |
Apr 23, 2015 | 10.05 | 10.09 | 10.02 | 10.03 | 45,088 | -0.07(-0.65%) |
Apr 22, 2015 | 10.08 | 10.10 | 10.02 | 10.10 | 6,828 | -0.05(-0.53%) |
Apr 21, 2015 | 10.00 | 10.19 | 10.00 | 10.15 | 18,473 | +0.26(+2.63%) |
Apr 20, 2015 | 9.880 | 9.990 | 9.860 | 9.890 | 11,952 | -0.13(-1.30%) |
Apr 17, 2015 | 9.940 | 10.02 | 9.910 | 10.02 | 14,390 | -0.14(-1.38%) |
Apr 16, 2015 | 10.13 | 10.22 | 10.08 | 10.16 | 6,488 | -0.02(-0.20%) |
Apr 15, 2015 | 10.19 | 10.22 | 10.12 | 10.18 | 34,589 | +0.11(+1.09%) |
Apr 14, 2015 | 10.04 | 10.10 | 10.02 | 10.07 | 141,378 | -0.12(-1.18%) |
Apr 13, 2015 | 10.27 | 10.30 | 10.13 | 10.19 | 69,798 | -0.31(-2.95%) |
Apr 10, 2015 | 10.54 | 10.56 | 10.48 | 10.50 | 17,886 | -0.19(-1.78%) |
Apr 09, 2015 | 10.68 | 10.76 | 10.65 | 10.69 | 17,887 | -0.04(-0.37%) |
Apr 08, 2015 | 10.84 | 10.85 | 10.71 | 10.73 | 35,306 | +0.02(+0.19%) |
Apr 07, 2015 | 10.75 | 10.80 | 10.69 | 10.71 | 27,553 | -0.26(-2.34%) |
Apr 06, 2015 | 10.95 | 10.98 | 10.81 | 10.97 | 49,876 | +0.05(+0.42%) |
Apr 02, 2015 | 10.92 | 10.92 | 10.92 | 0 | +0.14(+1.30%) |