Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.458 | 9.502 | 9.262 | 9.319 | 68,671 | -0.12(-1.29%) |
Jun 29, 2015 | 9.458 | 9.567 | 9.432 | 9.441 | 58,555 | -0.06(-0.64%) |
Jun 26, 2015 | 9.497 | 9.611 | 9.497 | 9.502 | 34,749 | -0.03(-0.37%) |
Jun 25, 2015 | 9.598 | 9.698 | 9.476 | 9.537 | 105,000 | -0.06(-0.59%) |
Jun 24, 2015 | 9.698 | 9.889 | 9.593 | 9.593 | 53,067 | -0.17(-1.74%) |
Jun 23, 2015 | 9.902 | 9.929 | 9.711 | 9.763 | 57,148 | -0.20(-2.05%) |
Jun 22, 2015 | 10.08 | 10.08 | 9.859 | 9.968 | 100,600 | -0.01(-0.09%) |
Jun 19, 2015 | 10.34 | 10.34 | 9.977 | 9.977 | 199,841 | -0.33(-3.17%) |
Jun 18, 2015 | 10.26 | 10.35 | 10.08 | 10.30 | 111,682 | +0.11(+1.11%) |
Jun 17, 2015 | 10.28 | 10.34 | 10.11 | 10.19 | 237,933 | -0.01(-0.09%) |
Jun 16, 2015 | 10.09 | 10.35 | 9.992 | 10.20 | 54,414 | +0.13(+1.30%) |
Jun 15, 2015 | 9.584 | 10.23 | 9.584 | 10.07 | 58,757 | +0.41(+4.24%) |
Jun 12, 2015 | 9.693 | 9.711 | 9.589 | 9.658 | 24,360 | -0.12(-1.25%) |
Jun 11, 2015 | 9.684 | 9.780 | 9.611 | 9.780 | 24,285 | +0.11(+1.13%) |
Jun 10, 2015 | 9.693 | 9.772 | 9.580 | 9.672 | 40,421 | +0.11(+1.19%) |
Jun 09, 2015 | 9.658 | 9.715 | 9.293 | 9.558 | 208,770 | -0.12(-1.26%) |
Jun 08, 2015 | 9.719 | 9.794 | 9.680 | 9.680 | 41,413 | -0.10(-1.02%) |
Jun 05, 2015 | 9.702 | 9.802 | 9.702 | 9.780 | 14,816 | +0.04(+0.45%) |
Jun 04, 2015 | 9.894 | 9.894 | 9.698 | 9.737 | 55,773 | -0.15(-1.54%) |
Jun 03, 2015 | 9.990 | 9.990 | 9.851 | 9.889 | 27,517 | -0.02(-0.22%) |
Jun 02, 2015 | 9.776 | 9.911 | 9.737 | 9.911 | 44,170 | +0.09(+0.93%) |
Jun 01, 2015 | 9.894 | 9.894 | 9.693 | 9.820 | 76,020 | -0.06(-0.57%) |
May 29, 2015 | 9.859 | 9.907 | 9.846 | 9.876 | 20,061 | +0.00(+0.04%) |
May 28, 2015 | 9.876 | 10.01 | 9.859 | 9.872 | 25,689 | -0.06(-0.57%) |
May 27, 2015 | 10.02 | 10.06 | 9.863 | 9.929 | 71,948 | -0.10(-0.96%) |
May 26, 2015 | 10.04 | 10.12 | 9.981 | 10.02 | 21,512 | -0.05(-0.52%) |
May 22, 2015 | 10.23 | 10.08 | 10.08 | 10.08 | 41,317 | -0.26(-2.53%) |
May 21, 2015 | 10.07 | 10.35 | 9.981 | 10.34 | 57,031 | +0.27(+2.73%) |
May 20, 2015 | 9.946 | 10.09 | 9.933 | 10.06 | 39,283 | +0.03(+0.26%) |
May 19, 2015 | 10.16 | 10.22 | 9.994 | 10.04 | 50,833 | -0.20(-1.99%) |
May 18, 2015 | 10.13 | 10.35 | 10.13 | 10.24 | 33,948 | +0.13(+1.28%) |
May 15, 2015 | 9.981 | 10.19 | 9.981 | 10.11 | 31,125 | +0.03(+0.26%) |
May 14, 2015 | 9.950 | 10.09 | 9.933 | 10.09 | 70,939 | +0.13(+1.33%) |
May 13, 2015 | 9.977 | 10.04 | 9.894 | 9.953 | 62,466 | -0.02(-0.24%) |
May 12, 2015 | 9.998 | 10.10 | 9.977 | 9.977 | 42,255 | -0.01(-0.13%) |
May 11, 2015 | 9.937 | 10.08 | 9.902 | 9.990 | 75,791 | +0.03(+0.35%) |
May 08, 2015 | 10.13 | 10.13 | 9.947 | 9.955 | 79,964 | -0.04(-0.39%) |
May 07, 2015 | 10.11 | 10.11 | 9.990 | 9.994 | 68,960 | -0.11(-1.08%) |
May 06, 2015 | 10.02 | 10.10 | 9.977 | 10.10 | 40,991 | +0.08(+0.83%) |
May 05, 2015 | 9.959 | 10.13 | 9.959 | 10.02 | 58,275 | +0.09(+0.88%) |
May 04, 2015 | 9.985 | 10.10 | 9.933 | 9.933 | 92,827 | -0.05(-0.52%) |
May 01, 2015 | 9.968 | 10.04 | 9.837 | 9.985 | 69,582 | +0.02(+0.17%) |
Apr 30, 2015 | 9.998 | 10.02 | 9.946 | 9.968 | 35,016 | -0.00(-0.04%) |
Apr 29, 2015 | 9.933 | 10.11 | 9.933 | 9.972 | 24,836 | +0.07(+0.75%) |
Apr 28, 2015 | 10.33 | 10.33 | 9.839 | 9.898 | 120,154 | -0.16(-1.56%) |
Apr 27, 2015 | 10.15 | 10.28 | 10.05 | 10.05 | 42,053 | -0.10(-0.94%) |
Apr 24, 2015 | 10.13 | 10.24 | 10.06 | 10.15 | 29,491 | -0.02(-0.17%) |
Apr 23, 2015 | 10.09 | 10.25 | 10.02 | 10.17 | 64,851 | +0.13(+1.33%) |
Apr 22, 2015 | 9.940 | 10.14 | 9.884 | 10.03 | 64,740 | +0.07(+0.69%) |
Apr 21, 2015 | 9.927 | 10.04 | 9.880 | 9.966 | 63,723 | +0.03(+0.30%) |
Apr 20, 2015 | 9.785 | 10.04 | 9.785 | 9.936 | 49,696 | +0.06(+0.57%) |
Apr 17, 2015 | 9.759 | 10.03 | 9.734 | 9.880 | 58,909 | +0.08(+0.79%) |
Apr 16, 2015 | 9.876 | 10.03 | 9.600 | 9.802 | 90,541 | -0.09(-0.96%) |
Apr 15, 2015 | 9.953 | 10.04 | 9.884 | 9.897 | 79,393 | -0.00(-0.04%) |
Apr 14, 2015 | 9.764 | 9.983 | 9.764 | 9.901 | 41,290 | +0.14(+1.41%) |
Apr 13, 2015 | 9.888 | 10.05 | 9.738 | 9.764 | 65,444 | -0.14(-1.39%) |
Apr 10, 2015 | 9.897 | 10.06 | 9.871 | 9.901 | 59,392 | -0.07(-0.69%) |
Apr 09, 2015 | 9.880 | 9.974 | 9.790 | 9.970 | 36,856 | +0.08(+0.83%) |
Apr 08, 2015 | 9.919 | 10.17 | 9.888 | 9.888 | 70,601 | +0.02(+0.22%) |
Apr 07, 2015 | 10.01 | 10.17 | 9.837 | 9.867 | 52,384 | -0.07(-0.69%) |
Apr 06, 2015 | 9.742 | 10.22 | 9.678 | 9.936 | 87,290 | +0.26(+2.71%) |
Apr 02, 2015 | 9.854 | 9.674 | 9.674 | 9.674 | 106,527 | -0.21(-2.17%) |