Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.054 | 7.054 | 6.625 | 6.745 | 42,012 | +0.03(+0.43%) |
Jun 29, 2015 | 7.073 | 7.131 | 6.716 | 6.716 | 41,371 | -0.50(-6.88%) |
Jun 26, 2015 | 7.439 | 7.439 | 7.208 | 7.213 | 19,929 | -0.06(-0.81%) |
Jun 25, 2015 | 7.319 | 7.324 | 7.209 | 7.271 | 10,008 | -0.04(-0.59%) |
Jun 24, 2015 | 7.281 | 7.324 | 7.228 | 7.314 | 10,390 | +0.09(+1.21%) |
Jun 23, 2015 | 7.070 | 7.305 | 7.070 | 7.227 | 23,122 | +0.16(+2.22%) |
Jun 22, 2015 | 7.492 | 7.492 | 6.955 | 7.070 | 68,999 | -0.58(-7.58%) |
Jun 19, 2015 | 8.191 | 8.191 | 7.425 | 7.650 | 29,216 | -0.62(-7.55%) |
Jun 18, 2015 | 8.282 | 8.320 | 8.167 | 8.274 | 7,594 | -0.08(-0.96%) |
Jun 17, 2015 | 8.311 | 8.354 | 8.248 | 8.354 | 17,006 | +0.16(+1.99%) |
Jun 16, 2015 | 8.248 | 8.339 | 8.114 | 8.191 | 18,081 | -0.11(-1.33%) |
Jun 15, 2015 | 8.403 | 8.445 | 8.167 | 8.301 | 14,782 | -0.20(-2.37%) |
Jun 12, 2015 | 8.593 | 8.622 | 8.397 | 8.502 | 25,106 | -0.11(-1.28%) |
Jun 11, 2015 | 8.737 | 8.737 | 8.613 | 8.613 | 7,045 | -0.12(-1.43%) |
Jun 10, 2015 | 8.766 | 8.808 | 8.737 | 8.737 | 9,659 | -0.03(-0.38%) |
Jun 09, 2015 | 8.737 | 8.804 | 8.737 | 8.771 | 3,901 | -0.03(-0.38%) |
Jun 08, 2015 | 8.804 | 8.814 | 8.804 | 8.804 | 26,051 | -0.00(-0.03%) |
Jun 05, 2015 | 8.756 | 8.814 | 8.737 | 8.807 | 5,331 | -0.03(-0.35%) |
Jun 04, 2015 | 8.766 | 8.886 | 8.766 | 8.838 | 10,480 | +0.07(+0.82%) |
Jun 03, 2015 | 8.742 | 8.891 | 8.742 | 8.766 | 5,864 | -0.10(-1.08%) |
Jun 02, 2015 | 8.857 | 8.895 | 8.766 | 8.862 | 4,356 | +0.01(+0.11%) |
Jun 01, 2015 | 8.909 | 8.909 | 8.737 | 8.852 | 7,373 | -0.10(-1.12%) |
May 29, 2015 | 8.914 | 9.024 | 8.914 | 8.952 | 11,657 | -0.13(-1.38%) |
May 28, 2015 | 8.962 | 9.077 | 8.838 | 9.077 | 2,331 | -0.02(-0.22%) |
May 27, 2015 | 9.145 | 9.145 | 9.040 | 9.098 | 11,902 | +0.02(+0.21%) |
May 26, 2015 | 8.930 | 9.078 | 8.739 | 9.078 | 10,966 | +0.06(+0.69%) |
May 22, 2015 | 8.993 | 9.016 | 9.016 | 9.016 | 7,747 | +0.37(+4.31%) |
May 21, 2015 | 8.907 | 8.907 | 8.567 | 8.644 | 29,658 | -0.31(-3.47%) |
May 20, 2015 | 9.078 | 9.169 | 8.883 | 8.954 | 9,424 | -0.21(-2.34%) |
May 19, 2015 | 9.002 | 9.212 | 9.002 | 9.169 | 6,964 | +0.13(+1.43%) |
May 18, 2015 | 9.083 | 9.191 | 8.990 | 9.040 | 7,701 | -0.18(-1.92%) |
May 15, 2015 | 8.883 | 9.217 | 8.883 | 9.217 | 4,204 | +0.31(+3.49%) |
May 14, 2015 | 9.312 | 9.312 | 8.907 | 8.907 | 6,671 | -0.33(-3.52%) |
May 13, 2015 | 9.012 | 9.284 | 9.012 | 9.232 | 9,173 | +0.21(+2.36%) |
May 12, 2015 | 8.849 | 9.019 | 8.849 | 9.019 | 3,195 | +0.06(+0.72%) |
May 11, 2015 | 9.136 | 9.169 | 8.873 | 8.954 | 4,629 | -0.18(-1.99%) |
May 08, 2015 | 9.356 | 9.408 | 8.725 | 9.136 | 24,124 | -0.23(-2.50%) |
May 07, 2015 | 9.527 | 9.527 | 9.351 | 9.370 | 5,842 | -0.00(-0.05%) |
May 06, 2015 | 9.551 | 9.551 | 9.375 | 9.375 | 5,525 | -0.11(-1.12%) |
May 05, 2015 | 9.336 | 9.599 | 9.328 | 9.481 | 8,794 | +0.15(+1.60%) |
May 04, 2015 | 9.556 | 9.819 | 9.274 | 9.332 | 13,300 | -0.24(-2.54%) |
May 01, 2015 | 10.02 | 10.31 | 9.575 | 9.575 | 12,469 | -0.33(-3.37%) |
Apr 30, 2015 | 10.35 | 10.35 | 9.551 | 9.909 | 20,686 | -0.29(-2.86%) |
Apr 29, 2015 | 10.20 | 10.38 | 10.18 | 10.20 | 10,846 | -0.01(-0.09%) |
Apr 28, 2015 | 10.24 | 10.31 | 10.20 | 10.21 | 4,342 | +0.01(+0.13%) |
Apr 27, 2015 | 10.42 | 10.42 | 10.17 | 10.20 | 7,965 | -0.26(-2.46%) |
Apr 24, 2015 | 10.44 | 10.45 | 10.13 | 10.45 | 5,138 | +0.22(+2.19%) |
Apr 23, 2015 | 10.16 | 10.45 | 10.13 | 10.23 | 8,229 | +0.08(+0.77%) |
Apr 22, 2015 | 10.26 | 10.26 | 10.12 | 10.15 | 11,077 | +0.03(+0.26%) |
Apr 21, 2015 | 10.22 | 10.29 | 10.12 | 10.13 | 8,000 | -0.09(-0.88%) |
Apr 20, 2015 | 10.23 | 10.47 | 10.22 | 10.22 | 9,598 | -0.02(-0.19%) |
Apr 17, 2015 | 10.14 | 10.43 | 10.00 | 10.23 | 8,671 | +0.00(+0.00%) |
Apr 16, 2015 | 10.19 | 10.45 | 10.13 | 10.23 | 8,328 | -0.07(-0.72%) |
Apr 15, 2015 | 10.48 | 10.48 | 10.26 | 10.31 | 21,169 | -0.14(-1.33%) |
Apr 14, 2015 | 10.50 | 10.50 | 10.26 | 10.45 | 8,898 | -0.05(-0.45%) |
Apr 13, 2015 | 10.70 | 10.71 | 10.49 | 10.50 | 13,202 | -0.12(-1.12%) |
Apr 10, 2015 | 10.29 | 10.75 | 10.29 | 10.62 | 7,517 | +0.50(+4.99%) |
Apr 09, 2015 | 10.41 | 10.47 | 10.11 | 10.11 | 10,249 | -0.32(-3.10%) |
Apr 08, 2015 | 10.06 | 10.47 | 10.06 | 10.43 | 7,984 | +0.28(+2.72%) |
Apr 07, 2015 | 9.978 | 10.25 | 9.878 | 10.16 | 7,382 | +0.14(+1.43%) |
Apr 06, 2015 | 9.883 | 10.10 | 9.835 | 10.02 | 10,283 | +0.25(+2.58%) |
Apr 02, 2015 | 9.769 | 9.764 | 9.764 | 9.764 | 5,464 | +0.20(+2.14%) |