Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.160 | 8.160 | 7.945 | 8.015 | 197,092 | -0.06(-0.71%) |
Jun 29, 2015 | 8.205 | 8.261 | 8.040 | 8.072 | 168,674 | -0.18(-2.15%) |
Jun 26, 2015 | 8.236 | 8.325 | 8.072 | 8.249 | 649,852 | -0.04(-0.53%) |
Jun 25, 2015 | 8.116 | 8.337 | 8.116 | 8.293 | 145,450 | +0.13(+1.63%) |
Jun 24, 2015 | 8.401 | 8.470 | 8.110 | 8.160 | 118,335 | -0.23(-2.79%) |
Jun 23, 2015 | 8.679 | 8.679 | 8.331 | 8.394 | 93,398 | -0.28(-3.21%) |
Jun 22, 2015 | 8.622 | 8.774 | 8.616 | 8.673 | 169,717 | +0.04(+0.51%) |
Jun 19, 2015 | 8.546 | 8.641 | 8.404 | 8.628 | 350,579 | +0.13(+1.49%) |
Jun 18, 2015 | 8.261 | 8.647 | 8.261 | 8.502 | 240,987 | +0.24(+2.91%) |
Jun 17, 2015 | 8.350 | 8.350 | 7.945 | 8.261 | 141,733 | -0.04(-0.53%) |
Jun 16, 2015 | 8.192 | 8.375 | 8.116 | 8.306 | 115,800 | +0.14(+1.70%) |
Jun 15, 2015 | 8.065 | 8.249 | 7.901 | 8.167 | 122,035 | +0.04(+0.47%) |
Jun 12, 2015 | 7.749 | 8.179 | 7.743 | 8.129 | 119,744 | +0.37(+4.81%) |
Jun 11, 2015 | 7.819 | 7.869 | 7.749 | 7.755 | 836,362 | -0.06(-0.81%) |
Jun 10, 2015 | 7.863 | 7.939 | 7.787 | 7.819 | 147,628 | +0.01(+0.16%) |
Jun 09, 2015 | 7.768 | 7.869 | 7.749 | 7.806 | 92,388 | +0.00(+0.00%) |
Jun 08, 2015 | 7.806 | 7.888 | 7.749 | 7.806 | 99,127 | +0.01(+0.16%) |
Jun 05, 2015 | 8.122 | 8.129 | 7.743 | 7.793 | 218,781 | -0.41(-5.01%) |
Jun 04, 2015 | 8.337 | 8.337 | 8.141 | 8.205 | 84,062 | -0.14(-1.67%) |
Jun 03, 2015 | 8.230 | 8.382 | 8.198 | 8.344 | 83,270 | +0.15(+1.85%) |
Jun 02, 2015 | 8.173 | 8.261 | 8.084 | 8.192 | 73,400 | +0.00(+0.00%) |
Jun 01, 2015 | 8.249 | 8.268 | 8.097 | 8.192 | 62,801 | -0.06(-0.69%) |
May 29, 2015 | 8.356 | 8.401 | 8.217 | 8.249 | 123,677 | -0.11(-1.36%) |
May 28, 2015 | 8.306 | 8.426 | 8.167 | 8.363 | 90,864 | +0.10(+1.23%) |
May 27, 2015 | 8.097 | 8.331 | 8.031 | 8.261 | 112,208 | +0.20(+2.43%) |
May 26, 2015 | 8.129 | 8.182 | 7.939 | 8.065 | 230,689 | -0.09(-1.09%) |
May 22, 2015 | 8.129 | 8.154 | 8.154 | 8.154 | 106,863 | -0.01(-0.08%) |
May 21, 2015 | 8.179 | 8.255 | 8.110 | 8.160 | 120,005 | -0.06(-0.69%) |
May 20, 2015 | 8.211 | 8.255 | 8.154 | 8.217 | 79,642 | +0.06(+0.78%) |
May 19, 2015 | 8.236 | 8.382 | 8.110 | 8.154 | 126,704 | -0.08(-1.00%) |
May 18, 2015 | 8.571 | 8.571 | 8.198 | 8.236 | 152,105 | -0.40(-4.69%) |
May 15, 2015 | 8.723 | 8.723 | 8.458 | 8.641 | 88,630 | -0.06(-0.73%) |
May 14, 2015 | 8.255 | 8.825 | 8.224 | 8.704 | 210,218 | +0.51(+6.17%) |
May 13, 2015 | 8.280 | 8.280 | 7.797 | 8.198 | 144,329 | +0.35(+4.43%) |
May 12, 2015 | 7.648 | 7.895 | 7.509 | 7.850 | 154,807 | +0.23(+2.99%) |
May 11, 2015 | 7.648 | 7.749 | 7.566 | 7.623 | 193,779 | -0.03(-0.41%) |
May 08, 2015 | 7.901 | 8.027 | 7.635 | 7.654 | 89,850 | -0.19(-2.42%) |
May 07, 2015 | 7.838 | 7.958 | 7.774 | 7.844 | 165,676 | -0.02(-0.24%) |
May 06, 2015 | 7.888 | 7.888 | 7.774 | 7.863 | 148,230 | -0.08(-0.96%) |
May 05, 2015 | 7.983 | 8.059 | 7.844 | 7.939 | 243,214 | -0.11(-1.41%) |
May 04, 2015 | 7.901 | 8.116 | 7.768 | 8.053 | 152,552 | +0.13(+1.60%) |
May 01, 2015 | 7.895 | 8.021 | 7.841 | 7.926 | 166,800 | +0.03(+0.32%) |
Apr 30, 2015 | 8.230 | 8.249 | 7.819 | 7.901 | 215,782 | -0.35(-4.29%) |
Apr 29, 2015 | 8.426 | 8.451 | 8.230 | 8.255 | 165,653 | -0.25(-2.97%) |
Apr 28, 2015 | 8.477 | 8.641 | 8.401 | 8.508 | 130,204 | +0.03(+0.30%) |
Apr 27, 2015 | 8.540 | 8.723 | 8.470 | 8.483 | 83,772 | -0.06(-0.67%) |
Apr 24, 2015 | 8.552 | 8.628 | 8.470 | 8.540 | 70,746 | +0.02(+0.22%) |
Apr 23, 2015 | 8.439 | 8.609 | 8.401 | 8.521 | 86,550 | +0.05(+0.60%) |
Apr 22, 2015 | 8.552 | 8.609 | 8.426 | 8.470 | 90,205 | -0.15(-1.76%) |
Apr 21, 2015 | 8.584 | 8.702 | 8.477 | 8.622 | 99,886 | +0.04(+0.44%) |
Apr 20, 2015 | 8.489 | 8.603 | 8.402 | 8.584 | 144,191 | +0.11(+1.27%) |
Apr 17, 2015 | 8.388 | 8.527 | 8.356 | 8.477 | 119,333 | +0.03(+0.37%) |
Apr 16, 2015 | 8.420 | 8.559 | 8.318 | 8.445 | 196,627 | +0.04(+0.53%) |
Apr 15, 2015 | 8.571 | 8.660 | 8.363 | 8.401 | 113,319 | -0.09(-1.12%) |
Apr 14, 2015 | 8.401 | 8.673 | 8.337 | 8.496 | 125,680 | +0.08(+0.90%) |
Apr 13, 2015 | 8.527 | 8.624 | 8.350 | 8.420 | 115,955 | -0.10(-1.19%) |
Apr 10, 2015 | 8.527 | 8.704 | 8.483 | 8.521 | 87,610 | +0.01(+0.07%) |
Apr 09, 2015 | 8.806 | 8.875 | 8.489 | 8.515 | 81,580 | -0.32(-3.58%) |
Apr 08, 2015 | 8.603 | 8.850 | 8.603 | 8.831 | 127,284 | +0.18(+2.12%) |
Apr 07, 2015 | 8.951 | 8.951 | 8.590 | 8.647 | 85,710 | -0.28(-3.12%) |
Apr 06, 2015 | 9.014 | 9.065 | 8.806 | 8.926 | 87,734 | -0.09(-0.98%) |
Apr 02, 2015 | 8.825 | 9.014 | 9.014 | 9.014 | 158,082 | +0.16(+1.79%) |