Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.650 | 9.710 | 9.630 | 9.660 | 739,508 | -0.06(-0.62%) |
Jun 29, 2015 | 9.700 | 9.720 | 9.675 | 9.720 | 588,324 | +0.05(+0.52%) |
Jun 26, 2015 | 9.640 | 9.690 | 9.630 | 9.670 | 377,341 | +0.00(+0.00%) |
Jun 25, 2015 | 9.670 | 9.690 | 9.650 | 9.670 | 212,568 | +0.00(+0.00%) |
Jun 24, 2015 | 9.680 | 9.690 | 9.655 | 9.670 | 327,134 | -0.03(-0.31%) |
Jun 23, 2015 | 9.710 | 9.730 | 9.690 | 9.700 | 260,418 | -0.07(-0.72%) |
Jun 22, 2015 | 9.810 | 9.810 | 9.760 | 9.770 | 530,380 | -0.15(-1.51%) |
Jun 19, 2015 | 9.940 | 9.945 | 9.900 | 9.920 | 197,683 | +0.01(+0.10%) |
Jun 18, 2015 | 9.930 | 9.960 | 9.900 | 9.910 | 477,259 | +0.12(+1.23%) |
Jun 17, 2015 | 9.740 | 9.830 | 9.710 | 9.790 | 196,091 | +0.02(+0.20%) |
Jun 16, 2015 | 9.750 | 9.770 | 9.720 | 9.770 | 186,741 | -0.04(-0.41%) |
Jun 15, 2015 | 9.750 | 9.830 | 9.750 | 9.810 | 179,898 | +0.06(+0.62%) |
Jun 12, 2015 | 9.730 | 9.770 | 9.720 | 9.750 | 267,249 | +0.01(+0.10%) |
Jun 11, 2015 | 9.750 | 9.760 | 9.720 | 9.740 | 316,134 | -0.06(-0.61%) |
Jun 10, 2015 | 9.830 | 9.840 | 9.790 | 9.800 | 279,825 | +0.08(+0.82%) |
Jun 09, 2015 | 9.760 | 9.770 | 9.720 | 9.720 | 213,883 | +0.00(+0.00%) |
Jun 08, 2015 | 9.690 | 9.720 | 9.670 | 9.720 | 336,974 | +0.04(+0.41%) |
Jun 05, 2015 | 9.620 | 9.690 | 9.610 | 9.680 | 322,078 | -0.05(-0.51%) |
Jun 04, 2015 | 9.730 | 9.740 | 9.680 | 9.730 | 370,935 | -0.06(-0.61%) |
Jun 03, 2015 | 9.840 | 9.840 | 9.740 | 9.790 | 376,672 | -0.06(-0.61%) |
Jun 02, 2015 | 9.850 | 9.870 | 9.830 | 9.850 | 233,038 | +0.04(+0.41%) |
Jun 01, 2015 | 9.900 | 9.940 | 9.800 | 9.810 | 401,471 | -0.01(-0.10%) |
May 29, 2015 | 9.820 | 9.850 | 9.810 | 9.820 | 214,059 | +0.00(+0.00%) |
May 28, 2015 | 9.810 | 9.830 | 9.760 | 9.820 | 267,885 | +0.01(+0.10%) |
May 27, 2015 | 9.800 | 9.820 | 9.790 | 9.810 | 219,985 | +0.00(+0.00%) |
May 26, 2015 | 9.800 | 9.840 | 9.800 | 9.810 | 348,102 | -0.14(-1.41%) |
May 22, 2015 | 9.960 | 9.950 | 9.950 | 9.950 | 187,900 | -0.03(-0.25%) |
May 21, 2015 | 9.960 | 9.995 | 9.950 | 9.975 | 211,706 | -0.04(-0.35%) |
May 20, 2015 | 9.990 | 10.03 | 9.980 | 10.01 | 265,047 | +0.03(+0.30%) |
May 19, 2015 | 10.03 | 10.05 | 9.960 | 9.980 | 305,964 | -0.13(-1.29%) |
May 18, 2015 | 10.15 | 10.15 | 10.10 | 10.11 | 605,750 | -0.01(-0.10%) |
May 15, 2015 | 10.06 | 10.12 | 10.06 | 10.12 | 409,787 | +0.03(+0.30%) |
May 14, 2015 | 10.11 | 10.15 | 10.08 | 10.09 | 494,707 | +0.04(+0.40%) |
May 13, 2015 | 9.990 | 10.08 | 9.974 | 10.05 | 270,380 | +0.19(+1.93%) |
May 12, 2015 | 9.830 | 9.880 | 9.820 | 9.860 | 225,297 | +0.07(+0.77%) |
May 11, 2015 | 9.830 | 9.850 | 9.760 | 9.785 | 154,491 | -0.04(-0.46%) |
May 08, 2015 | 9.850 | 9.851 | 9.795 | 9.830 | 357,282 | +0.06(+0.61%) |
May 07, 2015 | 9.820 | 9.820 | 9.770 | 9.770 | 247,691 | -0.08(-0.81%) |
May 06, 2015 | 9.870 | 9.895 | 9.831 | 9.850 | 322,692 | -0.03(-0.30%) |
May 05, 2015 | 9.900 | 9.920 | 9.850 | 9.880 | 601,228 | +0.04(+0.41%) |
May 04, 2015 | 9.830 | 9.863 | 9.810 | 9.840 | 228,998 | +0.09(+0.92%) |
May 01, 2015 | 9.680 | 9.750 | 9.660 | 9.750 | 749,914 | -0.03(-0.31%) |
Apr 30, 2015 | 9.800 | 9.810 | 9.730 | 9.780 | 608,803 | -0.16(-1.61%) |
Apr 29, 2015 | 9.980 | 10.02 | 9.930 | 9.940 | 481,221 | -0.07(-0.70%) |
Apr 28, 2015 | 9.940 | 10.05 | 9.940 | 10.01 | 580,663 | +0.06(+0.60%) |
Apr 27, 2015 | 9.810 | 9.990 | 9.790 | 9.950 | 757,151 | +0.21(+2.16%) |
Apr 24, 2015 | 9.800 | 9.820 | 9.710 | 9.740 | 624,913 | -0.12(-1.22%) |
Apr 23, 2015 | 9.810 | 9.900 | 9.780 | 9.860 | 959,680 | +0.06(+0.61%) |
Apr 22, 2015 | 9.890 | 9.900 | 9.800 | 9.800 | 248,404 | -0.13(-1.31%) |
Apr 21, 2015 | 9.880 | 9.950 | 9.870 | 9.930 | 201,389 | +0.06(+0.61%) |
Apr 20, 2015 | 9.890 | 9.900 | 9.850 | 9.870 | 340,903 | -0.08(-0.80%) |
Apr 17, 2015 | 9.920 | 9.960 | 9.920 | 9.950 | 237,232 | +0.05(+0.51%) |
Apr 16, 2015 | 9.950 | 9.960 | 9.870 | 9.900 | 321,671 | -0.04(-0.40%) |
Apr 15, 2015 | 9.880 | 9.960 | 9.860 | 9.940 | 191,235 | +0.09(+0.91%) |
Apr 14, 2015 | 9.880 | 9.910 | 9.840 | 9.850 | 254,850 | -0.04(-0.40%) |
Apr 13, 2015 | 9.930 | 9.940 | 9.880 | 9.890 | 341,819 | -0.09(-0.90%) |
Apr 10, 2015 | 9.980 | 9.990 | 9.940 | 9.980 | 314,844 | +0.11(+1.11%) |
Apr 09, 2015 | 9.870 | 9.890 | 9.850 | 9.870 | 342,641 | -0.07(-0.70%) |
Apr 08, 2015 | 9.990 | 10.00 | 9.890 | 9.940 | 533,063 | -0.05(-0.50%) |
Apr 07, 2015 | 10.01 | 10.04 | 9.980 | 9.990 | 350,235 | -0.04(-0.40%) |
Apr 06, 2015 | 10.09 | 10.11 | 10.02 | 10.03 | 285,428 | +0.11(+1.11%) |
Apr 02, 2015 | 9.940 | 9.920 | 9.920 | 9.920 | 232,300 | -0.02(-0.20%) |