Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.620 | 9.308 | 8.620 | 8.810 | 95,613 | +0.21(+2.44%) |
Jun 29, 2015 | 9.180 | 9.240 | 8.530 | 8.600 | 100,823 | -0.63(-6.83%) |
Jun 26, 2015 | 9.340 | 9.390 | 9.000 | 9.230 | 220,700 | -0.08(-0.86%) |
Jun 25, 2015 | 9.200 | 9.390 | 9.120 | 9.310 | 53,479 | +0.11(+1.20%) |
Jun 24, 2015 | 9.900 | 9.900 | 9.200 | 9.200 | 117,487 | -0.69(-6.98%) |
Jun 23, 2015 | 9.960 | 9.960 | 9.710 | 9.890 | 33,182 | -0.01(-0.10%) |
Jun 22, 2015 | 9.620 | 9.980 | 9.570 | 9.900 | 189,667 | +0.33(+3.45%) |
Jun 19, 2015 | 9.250 | 9.570 | 9.210 | 9.570 | 109,001 | +0.31(+3.35%) |
Jun 18, 2015 | 9.460 | 9.500 | 9.250 | 9.260 | 56,180 | -0.13(-1.38%) |
Jun 17, 2015 | 9.100 | 9.500 | 9.100 | 9.390 | 161,512 | +0.19(+2.07%) |
Jun 16, 2015 | 9.240 | 9.390 | 9.160 | 9.200 | 79,859 | -0.05(-0.54%) |
Jun 15, 2015 | 9.320 | 9.340 | 9.240 | 9.250 | 35,235 | -0.06(-0.64%) |
Jun 12, 2015 | 9.530 | 9.530 | 9.250 | 9.310 | 35,572 | -0.22(-2.31%) |
Jun 11, 2015 | 9.130 | 9.620 | 9.120 | 9.530 | 90,771 | +0.40(+4.38%) |
Jun 10, 2015 | 9.030 | 9.130 | 8.990 | 9.130 | 51,837 | +0.11(+1.22%) |
Jun 09, 2015 | 9.140 | 9.140 | 8.970 | 9.020 | 40,318 | -0.08(-0.88%) |
Jun 08, 2015 | 9.170 | 9.300 | 9.010 | 9.100 | 101,736 | -0.14(-1.52%) |
Jun 05, 2015 | 9.070 | 9.280 | 8.960 | 9.240 | 127,806 | +0.12(+1.32%) |
Jun 04, 2015 | 9.120 | 9.120 | 8.960 | 9.120 | 34,320 | +0.03(+0.33%) |
Jun 03, 2015 | 9.130 | 9.230 | 9.090 | 9.090 | 28,404 | +0.01(+0.11%) |
Jun 02, 2015 | 9.150 | 9.150 | 8.910 | 9.080 | 28,040 | +0.06(+0.67%) |
Jun 01, 2015 | 9.230 | 9.300 | 8.950 | 9.020 | 43,671 | -0.16(-1.74%) |
May 29, 2015 | 9.000 | 9.200 | 8.950 | 9.180 | 58,226 | +0.15(+1.66%) |
May 28, 2015 | 9.360 | 9.370 | 8.950 | 9.030 | 74,768 | -0.33(-3.53%) |
May 27, 2015 | 9.440 | 9.440 | 9.230 | 9.360 | 49,001 | -0.01(-0.11%) |
May 26, 2015 | 9.470 | 9.500 | 9.250 | 9.370 | 63,355 | -0.08(-0.85%) |
May 22, 2015 | 9.430 | 9.450 | 9.450 | 9.450 | 97,800 | +0.04(+0.43%) |
May 21, 2015 | 9.530 | 9.620 | 9.350 | 9.410 | 70,459 | -0.11(-1.16%) |
May 20, 2015 | 9.500 | 9.520 | 9.280 | 9.520 | 82,403 | +0.02(+0.21%) |
May 19, 2015 | 9.360 | 9.500 | 9.200 | 9.500 | 103,222 | +0.27(+2.93%) |
May 18, 2015 | 9.420 | 9.520 | 9.163 | 9.230 | 102,863 | -0.13(-1.39%) |
May 15, 2015 | 9.400 | 9.500 | 9.220 | 9.360 | 169,670 | +0.31(+3.43%) |
May 14, 2015 | 9.060 | 9.310 | 9.000 | 9.050 | 123,383 | -0.20(-2.16%) |
May 13, 2015 | 10.08 | 10.19 | 9.050 | 9.250 | 335,743 | -0.58(-5.90%) |
May 12, 2015 | 9.060 | 9.850 | 9.060 | 9.830 | 127,785 | +0.75(+8.26%) |
May 11, 2015 | 9.400 | 9.535 | 9.040 | 9.080 | 198,696 | -0.27(-2.89%) |
May 08, 2015 | 9.260 | 9.370 | 9.139 | 9.350 | 71,272 | +0.18(+1.96%) |
May 07, 2015 | 9.050 | 9.240 | 9.020 | 9.170 | 57,345 | +0.05(+0.55%) |
May 06, 2015 | 9.050 | 9.450 | 8.990 | 9.120 | 116,929 | +0.04(+0.44%) |
May 05, 2015 | 8.950 | 9.850 | 8.900 | 9.080 | 1,640,002 | +0.64(+7.58%) |
May 04, 2015 | 8.250 | 8.540 | 7.810 | 8.440 | 160,563 | +0.21(+2.55%) |
May 01, 2015 | 7.410 | 8.260 | 7.310 | 8.230 | 98,345 | +0.81(+10.92%) |
Apr 30, 2015 | 7.770 | 7.860 | 7.260 | 7.420 | 60,182 | -0.39(-4.99%) |
Apr 29, 2015 | 8.200 | 8.200 | 7.400 | 7.810 | 117,138 | -0.39(-4.76%) |
Apr 28, 2015 | 8.220 | 8.330 | 8.040 | 8.200 | 70,189 | -0.09(-1.09%) |
Apr 27, 2015 | 8.100 | 8.290 | 8.090 | 8.290 | 9,269 | +0.23(+2.85%) |
Apr 24, 2015 | 8.130 | 8.270 | 8.051 | 8.060 | 14,710 | -0.09(-1.10%) |
Apr 23, 2015 | 8.110 | 8.230 | 8.040 | 8.150 | 15,449 | +0.06(+0.74%) |
Apr 22, 2015 | 8.370 | 8.420 | 8.080 | 8.090 | 29,234 | -0.21(-2.53%) |
Apr 21, 2015 | 8.000 | 8.540 | 7.940 | 8.300 | 54,599 | +0.40(+5.06%) |
Apr 20, 2015 | 8.000 | 8.080 | 7.830 | 7.900 | 23,582 | -0.01(-0.13%) |
Apr 17, 2015 | 7.890 | 8.050 | 7.700 | 7.910 | 14,603 | +0.04(+0.44%) |
Apr 16, 2015 | 7.800 | 8.000 | 7.796 | 7.875 | 13,534 | +0.05(+0.70%) |
Apr 15, 2015 | 7.950 | 8.120 | 7.806 | 7.820 | 60,813 | +0.06(+0.77%) |
Apr 14, 2015 | 7.840 | 7.840 | 7.690 | 7.760 | 4,568 | -0.08(-1.02%) |
Apr 13, 2015 | 7.780 | 7.840 | 7.690 | 7.840 | 18,267 | +0.07(+0.90%) |
Apr 10, 2015 | 7.600 | 7.890 | 7.524 | 7.770 | 24,496 | +0.25(+3.32%) |
Apr 09, 2015 | 7.620 | 7.640 | 7.490 | 7.520 | 17,083 | +0.10(+1.35%) |
Apr 08, 2015 | 7.590 | 7.670 | 7.410 | 7.420 | 20,583 | -0.09(-1.20%) |
Apr 07, 2015 | 7.500 | 7.660 | 7.500 | 7.510 | 9,310 | +0.12(+1.62%) |
Apr 06, 2015 | 7.250 | 7.500 | 7.220 | 7.390 | 12,450 | +0.14(+1.93%) |
Apr 02, 2015 | 6.810 | 7.250 | 7.250 | 7.250 | 99,100 | +0.34(+5.00%) |