Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.301 | 8.355 | 8.237 | 8.328 | 11,369,282 | +0.12(+1.44%) |
Jun 29, 2015 | 8.455 | 8.496 | 8.210 | 8.210 | 15,720,866 | -0.43(-4.95%) |
Jun 26, 2015 | 8.628 | 8.719 | 8.601 | 8.637 | 12,168,922 | -0.01(-0.11%) |
Jun 25, 2015 | 8.610 | 8.678 | 8.582 | 8.646 | 7,177,380 | +0.06(+0.74%) |
Jun 24, 2015 | 8.791 | 8.810 | 8.546 | 8.582 | 10,582,417 | -0.21(-2.38%) |
Jun 23, 2015 | 8.828 | 8.891 | 8.755 | 8.791 | 10,673,511 | +0.00(+0.00%) |
Jun 22, 2015 | 8.791 | 8.860 | 8.755 | 8.791 | 5,966,451 | +0.08(+0.94%) |
Jun 19, 2015 | 8.791 | 8.837 | 8.710 | 8.710 | 6,011,079 | -0.08(-0.93%) |
Jun 18, 2015 | 8.810 | 8.864 | 8.782 | 8.791 | 5,963,791 | +0.01(+0.10%) |
Jun 17, 2015 | 8.664 | 8.842 | 8.582 | 8.782 | 19,037,686 | +0.12(+1.36%) |
Jun 16, 2015 | 8.528 | 8.710 | 8.519 | 8.664 | 8,181,346 | +0.12(+1.38%) |
Jun 15, 2015 | 8.582 | 8.637 | 8.528 | 8.546 | 7,457,283 | -0.15(-1.67%) |
Jun 12, 2015 | 8.655 | 8.728 | 8.637 | 8.691 | 4,768,969 | -0.02(-0.21%) |
Jun 11, 2015 | 8.628 | 8.746 | 8.610 | 8.710 | 11,058,513 | +0.03(+0.31%) |
Jun 10, 2015 | 8.591 | 8.782 | 8.582 | 8.682 | 16,686,107 | +0.19(+2.25%) |
Jun 09, 2015 | 8.464 | 8.541 | 8.423 | 8.491 | 8,049,266 | +0.04(+0.43%) |
Jun 08, 2015 | 8.455 | 8.482 | 8.373 | 8.455 | 10,500,608 | +0.05(+0.54%) |
Jun 05, 2015 | 8.228 | 8.460 | 8.201 | 8.410 | 13,852,221 | +0.10(+1.20%) |
Jun 04, 2015 | 8.364 | 8.446 | 8.264 | 8.310 | 12,403,519 | -0.06(-0.76%) |
Jun 03, 2015 | 8.582 | 8.655 | 8.364 | 8.373 | 15,139,231 | -0.19(-2.23%) |
Jun 02, 2015 | 8.328 | 8.737 | 8.328 | 8.564 | 17,514,678 | +0.22(+2.61%) |
Jun 01, 2015 | 8.464 | 8.510 | 8.301 | 8.346 | 20,291,104 | -0.11(-1.29%) |
May 29, 2015 | 8.664 | 8.682 | 8.455 | 8.455 | 18,952,412 | -0.21(-2.41%) |
May 28, 2015 | 8.873 | 8.901 | 8.646 | 8.664 | 26,263,374 | -0.32(-3.54%) |
May 27, 2015 | 8.791 | 8.982 | 8.773 | 8.982 | 22,507,192 | +0.23(+2.60%) |
May 26, 2015 | 8.855 | 8.864 | 8.673 | 8.755 | 19,527,480 | -0.13(-1.43%) |
May 22, 2015 | 9.055 | 8.882 | 8.882 | 8.882 | 12,973,652 | -0.25(-2.69%) |
May 21, 2015 | 9.073 | 9.192 | 8.982 | 9.128 | 29,977,792 | -0.07(-0.79%) |
May 20, 2015 | 9.264 | 9.364 | 9.173 | 9.201 | 8,765,589 | -0.08(-0.88%) |
May 19, 2015 | 9.346 | 9.382 | 9.255 | 9.282 | 9,086,427 | -0.05(-0.58%) |
May 18, 2015 | 9.437 | 9.501 | 9.246 | 9.337 | 9,793,278 | -0.19(-2.00%) |
May 15, 2015 | 9.382 | 9.528 | 9.346 | 9.528 | 9,557,925 | +0.12(+1.26%) |
May 14, 2015 | 9.255 | 9.455 | 9.237 | 9.410 | 8,240,911 | +0.22(+2.37%) |
May 13, 2015 | 9.246 | 9.255 | 9.155 | 9.192 | 9,333,850 | +0.06(+0.70%) |
May 12, 2015 | 9.101 | 9.228 | 9.101 | 9.128 | 12,652,382 | -0.05(-0.50%) |
May 11, 2015 | 9.210 | 9.251 | 9.128 | 9.173 | 11,038,348 | -0.04(-0.39%) |
May 08, 2015 | 8.955 | 9.228 | 8.937 | 9.210 | 15,440,972 | +0.33(+3.68%) |
May 07, 2015 | 8.773 | 8.978 | 8.719 | 8.882 | 10,932,400 | +0.10(+1.14%) |
May 06, 2015 | 8.864 | 8.955 | 8.751 | 8.782 | 7,761,526 | -0.06(-0.72%) |
May 05, 2015 | 8.855 | 8.982 | 8.791 | 8.846 | 8,719,940 | -0.01(-0.10%) |
May 04, 2015 | 8.801 | 8.855 | 8.728 | 8.855 | 10,274,993 | +0.16(+1.88%) |
May 01, 2015 | 8.755 | 8.810 | 8.596 | 8.691 | 11,093,310 | -0.05(-0.62%) |
Apr 30, 2015 | 9.110 | 9.128 | 8.710 | 8.746 | 19,958,596 | -0.40(-4.37%) |
Apr 29, 2015 | 9.101 | 9.178 | 9.078 | 9.146 | 12,428,500 | +0.03(+0.30%) |
Apr 28, 2015 | 9.192 | 9.273 | 9.091 | 9.119 | 9,817,478 | -0.03(-0.37%) |
Apr 27, 2015 | 9.109 | 9.371 | 9.109 | 9.153 | 16,572,043 | +0.08(+0.87%) |
Apr 24, 2015 | 8.917 | 9.109 | 8.864 | 9.074 | 20,281,682 | +0.21(+2.37%) |
Apr 23, 2015 | 8.855 | 8.987 | 8.733 | 8.864 | 20,334,448 | +0.10(+1.20%) |
Apr 22, 2015 | 8.584 | 8.803 | 8.541 | 8.759 | 16,702,521 | +0.19(+2.25%) |
Apr 21, 2015 | 8.497 | 8.759 | 8.497 | 8.567 | 11,927,627 | +0.06(+0.72%) |
Apr 20, 2015 | 8.646 | 8.663 | 8.453 | 8.506 | 12,587,672 | -0.13(-1.52%) |
Apr 17, 2015 | 8.707 | 8.716 | 8.550 | 8.637 | 12,641,850 | -0.18(-2.08%) |
Apr 16, 2015 | 8.733 | 8.838 | 8.681 | 8.821 | 15,494,231 | +0.02(+0.20%) |
Apr 15, 2015 | 8.593 | 8.855 | 8.523 | 8.803 | 23,362,466 | +0.24(+2.76%) |
Apr 14, 2015 | 8.532 | 8.584 | 8.501 | 8.567 | 11,004,258 | +0.11(+1.34%) |
Apr 13, 2015 | 8.523 | 8.628 | 8.445 | 8.453 | 9,658,532 | -0.08(-0.92%) |
Apr 10, 2015 | 8.550 | 8.611 | 8.519 | 8.532 | 9,771,328 | -0.06(-0.71%) |
Apr 09, 2015 | 8.663 | 8.689 | 8.506 | 8.593 | 21,331,290 | -0.06(-0.71%) |
Apr 08, 2015 | 8.890 | 8.925 | 8.619 | 8.654 | 15,160,973 | -0.23(-2.56%) |
Apr 07, 2015 | 8.812 | 8.995 | 8.729 | 8.882 | 11,787,735 | +0.03(+0.30%) |
Apr 06, 2015 | 8.523 | 8.882 | 8.506 | 8.855 | 20,171,238 | +0.35(+4.11%) |
Apr 02, 2015 | 8.235 | 8.506 | 8.506 | 8.506 | 10,058,076 | +0.25(+3.07%) |