Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.070 | 8.160 | 7.894 | 8.160 | 969,677 | +0.17(+2.13%) |
Jun 29, 2015 | 8.290 | 8.365 | 7.990 | 7.990 | 1,673,248 | -0.51(-6.00%) |
Jun 26, 2015 | 8.460 | 8.580 | 8.120 | 8.500 | 1,909,564 | +0.12(+1.43%) |
Jun 25, 2015 | 8.800 | 8.830 | 8.330 | 8.380 | 1,689,901 | -0.41(-4.72%) |
Jun 24, 2015 | 9.090 | 9.110 | 8.790 | 8.795 | 810,927 | -0.29(-3.25%) |
Jun 23, 2015 | 9.030 | 9.100 | 8.870 | 9.090 | 577,254 | +0.11(+1.22%) |
Jun 22, 2015 | 8.970 | 9.100 | 8.800 | 8.980 | 949,854 | +0.06(+0.67%) |
Jun 19, 2015 | 8.790 | 8.920 | 8.620 | 8.920 | 2,032,958 | +0.19(+2.18%) |
Jun 18, 2015 | 8.730 | 8.840 | 8.620 | 8.730 | 922,025 | +0.05(+0.58%) |
Jun 17, 2015 | 8.680 | 8.740 | 8.520 | 8.680 | 809,017 | +0.05(+0.58%) |
Jun 16, 2015 | 8.430 | 8.800 | 8.400 | 8.630 | 1,095,824 | +0.13(+1.53%) |
Jun 15, 2015 | 8.620 | 8.660 | 8.340 | 8.500 | 929,839 | -0.12(-1.39%) |
Jun 12, 2015 | 8.880 | 8.880 | 8.560 | 8.620 | 856,456 | -0.31(-3.47%) |
Jun 11, 2015 | 8.940 | 8.940 | 8.770 | 8.930 | 951,176 | +0.07(+0.85%) |
Jun 10, 2015 | 8.930 | 8.940 | 8.750 | 8.855 | 941,672 | +0.03(+0.28%) |
Jun 09, 2015 | 8.830 | 8.900 | 8.640 | 8.830 | 1,072,918 | +0.07(+0.86%) |
Jun 08, 2015 | 8.600 | 8.820 | 8.475 | 8.755 | 1,210,171 | +0.06(+0.63%) |
Jun 05, 2015 | 9.300 | 9.030 | 8.570 | 8.700 | 3,684,241 | -0.33(-3.65%) |
Jun 04, 2015 | 8.530 | 9.070 | 8.525 | 9.030 | 2,355,452 | +0.43(+5.00%) |
Jun 03, 2015 | 8.470 | 8.640 | 8.426 | 8.600 | 1,016,735 | +0.18(+2.14%) |
Jun 02, 2015 | 8.360 | 8.570 | 8.250 | 8.420 | 614,060 | +0.08(+0.96%) |
Jun 01, 2015 | 8.500 | 8.690 | 8.330 | 8.340 | 1,397,048 | -0.07(-0.83%) |
May 29, 2015 | 8.560 | 8.650 | 8.350 | 8.410 | 1,760,977 | -0.17(-1.98%) |
May 28, 2015 | 8.330 | 8.635 | 8.280 | 8.580 | 944,279 | +0.19(+2.26%) |
May 27, 2015 | 8.500 | 8.530 | 8.260 | 8.390 | 948,982 | +0.03(+0.36%) |
May 26, 2015 | 8.800 | 8.800 | 8.200 | 8.360 | 1,537,586 | -0.47(-5.32%) |
May 22, 2015 | 8.270 | 8.830 | 8.830 | 8.830 | 2,486,200 | +0.57(+6.90%) |
May 21, 2015 | 8.340 | 8.350 | 8.150 | 8.260 | 498,958 | +0.05(+0.61%) |
May 20, 2015 | 8.230 | 8.300 | 8.110 | 8.210 | 705,797 | -0.05(-0.61%) |
May 19, 2015 | 8.150 | 8.280 | 7.980 | 8.260 | 801,514 | +0.15(+1.85%) |
May 18, 2015 | 7.970 | 8.170 | 7.880 | 8.110 | 973,179 | +0.14(+1.76%) |
May 15, 2015 | 7.990 | 8.020 | 7.800 | 7.970 | 738,347 | -0.02(-0.25%) |
May 14, 2015 | 7.870 | 7.990 | 7.681 | 7.990 | 862,950 | +0.13(+1.65%) |
May 13, 2015 | 8.140 | 8.160 | 7.830 | 7.860 | 979,263 | -0.24(-2.96%) |
May 12, 2015 | 8.070 | 8.190 | 7.940 | 8.100 | 1,635,808 | +0.09(+1.12%) |
May 11, 2015 | 7.950 | 8.200 | 7.760 | 8.010 | 2,072,968 | +0.00(+0.00%) |
May 08, 2015 | 8.150 | 8.180 | 7.950 | 8.010 | 1,794,893 | -0.07(-0.87%) |
May 07, 2015 | 8.100 | 8.200 | 7.800 | 8.080 | 1,159,492 | -0.01(-0.12%) |
May 06, 2015 | 8.300 | 8.380 | 7.950 | 8.090 | 1,441,358 | -0.18(-2.18%) |
May 05, 2015 | 8.470 | 8.470 | 8.150 | 8.270 | 1,247,290 | -0.19(-2.25%) |
May 04, 2015 | 8.500 | 8.650 | 8.380 | 8.460 | 1,314,711 | +0.04(+0.48%) |
May 01, 2015 | 8.330 | 8.450 | 8.200 | 8.420 | 1,494,243 | +0.26(+3.19%) |
Apr 30, 2015 | 8.290 | 8.540 | 8.060 | 8.160 | 8,186,721 | -1.69(-17.16%) |
Apr 29, 2015 | 9.720 | 10.19 | 9.580 | 9.850 | 974,824 | +0.14(+1.44%) |
Apr 28, 2015 | 10.15 | 10.30 | 9.530 | 9.710 | 1,099,914 | -0.34(-3.43%) |
Apr 27, 2015 | 10.40 | 10.57 | 9.750 | 10.05 | 1,629,727 | -0.29(-2.85%) |
Apr 24, 2015 | 10.55 | 10.74 | 10.35 | 10.35 | 503,141 | -0.25(-2.36%) |
Apr 23, 2015 | 10.40 | 10.69 | 10.22 | 10.60 | 547,972 | +0.21(+2.07%) |
Apr 22, 2015 | 10.60 | 10.77 | 10.35 | 10.38 | 627,612 | -0.09(-0.86%) |
Apr 21, 2015 | 10.73 | 10.75 | 10.41 | 10.47 | 1,339,961 | +0.15(+1.50%) |
Apr 20, 2015 | 10.09 | 10.53 | 10.06 | 10.32 | 792,518 | +0.28(+2.79%) |
Apr 17, 2015 | 10.17 | 10.45 | 9.845 | 10.04 | 1,058,402 | -0.29(-2.76%) |
Apr 16, 2015 | 10.50 | 10.70 | 10.25 | 10.32 | 637,555 | -0.06(-0.58%) |
Apr 15, 2015 | 10.60 | 10.83 | 10.31 | 10.38 | 1,593,116 | -0.10(-0.91%) |
Apr 14, 2015 | 10.00 | 10.50 | 9.750 | 10.48 | 2,012,271 | +0.60(+6.07%) |
Apr 13, 2015 | 9.530 | 10.08 | 9.290 | 9.880 | 960,857 | +0.10(+1.02%) |
Apr 10, 2015 | 10.00 | 10.09 | 9.630 | 9.780 | 1,268,625 | -0.18(-1.81%) |
Apr 09, 2015 | 10.31 | 10.70 | 9.680 | 9.960 | 4,354,142 | +0.24(+2.47%) |
Apr 08, 2015 | 9.500 | 9.860 | 9.430 | 9.720 | 2,244,907 | +0.64(+7.05%) |
Apr 07, 2015 | 9.200 | 9.270 | 9.010 | 9.080 | 736,223 | +0.01(+0.11%) |
Apr 06, 2015 | 8.700 | 9.324 | 8.660 | 9.070 | 797,261 | +0.38(+4.43%) |
Apr 02, 2015 | 8.520 | 8.685 | 8.685 | 8.685 | 777,600 | +0.21(+2.54%) |