Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.770 | 9.880 | 9.590 | 9.660 | 138,313 | -0.10(-1.02%) |
Jun 29, 2015 | 10.28 | 10.42 | 9.750 | 9.760 | 118,275 | -0.58(-5.61%) |
Jun 26, 2015 | 10.36 | 10.36 | 10.05 | 10.34 | 203,381 | +0.07(+0.68%) |
Jun 25, 2015 | 10.27 | 10.42 | 10.18 | 10.27 | 57,596 | +0.00(+0.00%) |
Jun 24, 2015 | 10.37 | 10.40 | 10.11 | 10.27 | 120,528 | -0.13(-1.25%) |
Jun 23, 2015 | 10.54 | 10.54 | 10.28 | 10.40 | 98,751 | -0.19(-1.79%) |
Jun 22, 2015 | 10.47 | 10.75 | 10.37 | 10.59 | 106,380 | +0.20(+1.92%) |
Jun 19, 2015 | 10.33 | 10.54 | 10.33 | 10.39 | 147,223 | +0.09(+0.87%) |
Jun 18, 2015 | 10.17 | 10.46 | 10.17 | 10.30 | 112,086 | +0.04(+0.39%) |
Jun 17, 2015 | 10.45 | 10.49 | 10.25 | 10.26 | 43,762 | -0.15(-1.44%) |
Jun 16, 2015 | 10.45 | 10.55 | 10.25 | 10.41 | 79,638 | -0.05(-0.48%) |
Jun 15, 2015 | 10.55 | 10.72 | 10.32 | 10.46 | 97,224 | -0.17(-1.60%) |
Jun 12, 2015 | 10.55 | 10.76 | 10.52 | 10.63 | 145,713 | +0.06(+0.57%) |
Jun 11, 2015 | 10.63 | 10.75 | 10.43 | 10.57 | 154,931 | -0.02(-0.19%) |
Jun 10, 2015 | 9.940 | 10.75 | 9.940 | 10.59 | 271,852 | +0.72(+7.29%) |
Jun 09, 2015 | 10.04 | 10.04 | 9.740 | 9.870 | 98,243 | -0.17(-1.69%) |
Jun 08, 2015 | 9.550 | 10.24 | 9.480 | 10.04 | 149,947 | +0.44(+4.58%) |
Jun 05, 2015 | 9.540 | 9.620 | 9.460 | 9.600 | 92,271 | +0.07(+0.73%) |
Jun 04, 2015 | 9.480 | 9.580 | 9.340 | 9.530 | 162,464 | -0.01(-0.10%) |
Jun 03, 2015 | 9.170 | 9.560 | 9.170 | 9.540 | 130,275 | +0.41(+4.49%) |
Jun 02, 2015 | 9.250 | 9.400 | 9.110 | 9.130 | 102,759 | -0.20(-2.14%) |
Jun 01, 2015 | 9.380 | 9.450 | 9.150 | 9.330 | 125,573 | -0.01(-0.11%) |
May 29, 2015 | 9.100 | 9.430 | 9.000 | 9.340 | 212,736 | +0.14(+1.52%) |
May 28, 2015 | 9.160 | 9.440 | 8.970 | 9.200 | 190,434 | -0.22(-2.34%) |
May 27, 2015 | 9.180 | 9.465 | 9.041 | 9.420 | 250,584 | +0.27(+2.95%) |
May 26, 2015 | 8.950 | 9.250 | 8.780 | 9.150 | 142,081 | +0.13(+1.44%) |
May 22, 2015 | 9.080 | 9.020 | 9.020 | 9.020 | 74,500 | -0.06(-0.66%) |
May 21, 2015 | 9.220 | 9.370 | 8.900 | 9.080 | 323,273 | -0.06(-0.66%) |
May 20, 2015 | 9.290 | 9.420 | 9.100 | 9.140 | 124,567 | -0.12(-1.30%) |
May 19, 2015 | 9.510 | 9.550 | 9.220 | 9.260 | 137,041 | -0.26(-2.73%) |
May 18, 2015 | 9.500 | 9.700 | 9.450 | 9.520 | 181,968 | -0.04(-0.42%) |
May 15, 2015 | 9.500 | 9.590 | 9.310 | 9.560 | 178,881 | +0.07(+0.74%) |
May 14, 2015 | 9.130 | 9.500 | 9.000 | 9.490 | 141,801 | +0.39(+4.29%) |
May 13, 2015 | 8.800 | 9.180 | 8.680 | 9.100 | 176,571 | +0.26(+2.94%) |
May 12, 2015 | 8.630 | 8.930 | 8.430 | 8.840 | 126,795 | +0.18(+2.08%) |
May 11, 2015 | 8.760 | 9.012 | 8.620 | 8.660 | 161,097 | -0.07(-0.80%) |
May 08, 2015 | 8.730 | 8.810 | 8.580 | 8.730 | 90,131 | +0.09(+1.04%) |
May 07, 2015 | 8.670 | 8.770 | 8.540 | 8.640 | 129,351 | -0.06(-0.69%) |
May 06, 2015 | 8.960 | 9.000 | 8.620 | 8.700 | 126,421 | -0.28(-3.12%) |
May 05, 2015 | 8.970 | 9.078 | 8.800 | 8.980 | 153,419 | +0.03(+0.34%) |
May 04, 2015 | 8.710 | 9.190 | 8.710 | 8.950 | 240,623 | +0.22(+2.52%) |
May 01, 2015 | 8.880 | 9.200 | 8.670 | 8.730 | 260,851 | -0.12(-1.36%) |
Apr 30, 2015 | 9.740 | 9.940 | 8.740 | 8.850 | 484,927 | -0.40(-4.32%) |
Apr 29, 2015 | 9.280 | 9.340 | 9.036 | 9.250 | 196,364 | -0.16(-1.70%) |
Apr 28, 2015 | 9.360 | 9.430 | 9.202 | 9.410 | 182,665 | +0.11(+1.18%) |
Apr 27, 2015 | 9.130 | 9.480 | 9.130 | 9.300 | 749,564 | +0.16(+1.75%) |
Apr 24, 2015 | 9.170 | 9.340 | 9.030 | 9.140 | 142,093 | +0.02(+0.22%) |
Apr 23, 2015 | 9.000 | 9.150 | 8.880 | 9.120 | 102,251 | +0.11(+1.22%) |
Apr 22, 2015 | 8.970 | 9.030 | 8.680 | 9.010 | 113,999 | +0.00(+0.00%) |
Apr 21, 2015 | 9.260 | 9.370 | 8.900 | 9.010 | 171,817 | -0.24(-2.59%) |
Apr 20, 2015 | 9.130 | 9.270 | 8.920 | 9.250 | 164,327 | +0.15(+1.65%) |
Apr 17, 2015 | 9.340 | 9.520 | 9.030 | 9.100 | 302,714 | -0.27(-2.88%) |
Apr 16, 2015 | 9.110 | 9.480 | 8.970 | 9.370 | 254,277 | +0.37(+4.11%) |
Apr 15, 2015 | 8.660 | 9.080 | 8.530 | 9.000 | 229,971 | +0.36(+4.17%) |
Apr 14, 2015 | 8.720 | 8.760 | 8.430 | 8.640 | 191,030 | -0.09(-1.03%) |
Apr 13, 2015 | 8.380 | 8.760 | 8.330 | 8.730 | 154,781 | +0.37(+4.43%) |
Apr 10, 2015 | 8.750 | 8.830 | 8.200 | 8.360 | 268,234 | -0.32(-3.69%) |
Apr 09, 2015 | 7.480 | 8.690 | 7.380 | 8.680 | 453,574 | +1.33(+18.10%) |
Apr 08, 2015 | 7.350 | 7.410 | 7.260 | 7.350 | 103,112 | +0.00(+0.00%) |
Apr 07, 2015 | 7.280 | 7.460 | 7.220 | 7.350 | 146,241 | +0.06(+0.82%) |
Apr 06, 2015 | 7.200 | 7.410 | 7.105 | 7.290 | 124,839 | +0.04(+0.55%) |
Apr 02, 2015 | 7.040 | 7.250 | 7.250 | 7.250 | 233,700 | -0.07(-0.96%) |