Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.444 | 8.594 | 7.983 | 8.278 | 327,694 | -0.16(-1.90%) |
Jun 29, 2015 | 8.682 | 8.729 | 8.439 | 8.439 | 157,173 | -0.26(-3.04%) |
Jun 26, 2015 | 8.729 | 8.853 | 8.682 | 8.703 | 86,380 | -0.02(-0.18%) |
Jun 25, 2015 | 8.791 | 8.817 | 8.682 | 8.718 | 78,562 | -0.05(-0.59%) |
Jun 24, 2015 | 8.832 | 8.889 | 8.729 | 8.770 | 146,959 | -0.06(-0.65%) |
Jun 23, 2015 | 8.786 | 8.910 | 8.677 | 8.827 | 122,661 | +0.07(+0.83%) |
Jun 22, 2015 | 8.672 | 8.775 | 8.553 | 8.755 | 200,988 | +0.12(+1.38%) |
Jun 19, 2015 | 8.672 | 8.786 | 8.573 | 8.635 | 316,254 | -0.02(-0.24%) |
Jun 18, 2015 | 8.615 | 8.825 | 8.558 | 8.656 | 197,189 | +0.05(+0.60%) |
Jun 17, 2015 | 8.765 | 8.780 | 8.589 | 8.604 | 89,998 | -0.12(-1.37%) |
Jun 16, 2015 | 8.770 | 8.894 | 8.573 | 8.723 | 102,556 | -0.04(-0.41%) |
Jun 15, 2015 | 8.558 | 8.817 | 8.521 | 8.760 | 178,377 | +0.17(+1.93%) |
Jun 12, 2015 | 8.573 | 8.672 | 8.521 | 8.594 | 140,573 | -0.01(-0.12%) |
Jun 11, 2015 | 8.615 | 8.734 | 8.547 | 8.604 | 180,981 | -0.01(-0.12%) |
Jun 10, 2015 | 8.755 | 9.014 | 8.532 | 8.615 | 192,662 | -0.10(-1.13%) |
Jun 09, 2015 | 8.615 | 8.744 | 8.444 | 8.713 | 161,266 | +0.14(+1.63%) |
Jun 08, 2015 | 8.708 | 8.843 | 8.553 | 8.573 | 261,876 | -0.12(-1.37%) |
Jun 05, 2015 | 8.589 | 8.806 | 8.568 | 8.692 | 191,915 | +0.07(+0.84%) |
Jun 04, 2015 | 8.744 | 8.884 | 8.599 | 8.620 | 159,262 | -0.08(-0.95%) |
Jun 03, 2015 | 8.734 | 8.817 | 8.677 | 8.703 | 123,923 | +0.04(+0.42%) |
Jun 02, 2015 | 8.666 | 8.775 | 8.573 | 8.666 | 283,400 | -0.01(-0.12%) |
Jun 01, 2015 | 9.195 | 9.249 | 8.444 | 8.677 | 880,729 | -0.54(-5.90%) |
May 29, 2015 | 8.988 | 9.319 | 8.972 | 9.221 | 206,146 | +0.23(+2.53%) |
May 28, 2015 | 8.848 | 8.993 | 8.786 | 8.993 | 135,135 | +0.15(+1.64%) |
May 27, 2015 | 8.775 | 8.863 | 8.677 | 8.848 | 265,271 | +0.07(+0.83%) |
May 26, 2015 | 8.677 | 8.801 | 8.625 | 8.775 | 265,930 | +0.08(+0.95%) |
May 22, 2015 | 8.651 | 8.692 | 8.692 | 8.692 | 175,669 | +0.04(+0.48%) |
May 21, 2015 | 8.666 | 8.744 | 8.553 | 8.651 | 130,097 | +0.07(+0.78%) |
May 20, 2015 | 8.780 | 8.806 | 8.433 | 8.584 | 181,361 | -0.21(-2.41%) |
May 19, 2015 | 8.625 | 8.822 | 8.475 | 8.796 | 219,509 | +0.16(+1.80%) |
May 18, 2015 | 8.677 | 8.723 | 8.496 | 8.641 | 217,698 | -0.09(-1.01%) |
May 15, 2015 | 8.635 | 8.884 | 8.602 | 8.729 | 249,510 | +0.05(+0.54%) |
May 14, 2015 | 8.553 | 8.713 | 8.527 | 8.682 | 572,225 | +0.15(+1.70%) |
May 13, 2015 | 8.527 | 8.656 | 8.459 | 8.537 | 121,646 | +0.12(+1.48%) |
May 12, 2015 | 8.547 | 8.547 | 8.397 | 8.413 | 207,378 | -0.12(-1.46%) |
May 11, 2015 | 8.677 | 8.677 | 8.506 | 8.537 | 81,226 | -0.10(-1.14%) |
May 08, 2015 | 8.760 | 8.760 | 8.589 | 8.635 | 245,021 | +0.08(+0.97%) |
May 07, 2015 | 8.454 | 8.573 | 8.397 | 8.553 | 544,269 | +0.06(+0.67%) |
May 06, 2015 | 8.480 | 8.547 | 8.382 | 8.496 | 190,628 | +0.05(+0.55%) |
May 05, 2015 | 8.547 | 8.615 | 8.433 | 8.449 | 289,467 | -0.09(-1.03%) |
May 04, 2015 | 8.521 | 8.646 | 8.459 | 8.537 | 188,979 | +0.02(+0.24%) |
May 01, 2015 | 8.553 | 8.698 | 8.511 | 8.516 | 299,388 | -0.16(-1.85%) |
Apr 30, 2015 | 8.729 | 8.843 | 8.584 | 8.677 | 816,450 | -0.13(-1.53%) |
Apr 29, 2015 | 8.464 | 8.858 | 8.464 | 8.812 | 1,043,107 | +0.34(+4.04%) |
Apr 28, 2015 | 8.397 | 8.542 | 8.392 | 8.470 | 392,904 | +0.07(+0.86%) |
Apr 27, 2015 | 8.620 | 8.728 | 8.397 | 8.397 | 194,799 | -0.09(-1.04%) |
Apr 24, 2015 | 8.687 | 8.784 | 8.418 | 8.485 | 295,348 | -0.15(-1.68%) |
Apr 23, 2015 | 8.780 | 8.841 | 8.625 | 8.630 | 312,548 | -0.16(-1.77%) |
Apr 22, 2015 | 8.796 | 8.824 | 8.780 | 8.786 | 102,679 | -0.01(-0.12%) |
Apr 21, 2015 | 8.915 | 8.915 | 8.780 | 8.796 | 295,338 | -0.05(-0.59%) |
Apr 20, 2015 | 8.868 | 8.925 | 8.786 | 8.848 | 331,937 | +0.03(+0.29%) |
Apr 17, 2015 | 8.868 | 8.967 | 8.780 | 8.822 | 174,981 | -0.08(-0.87%) |
Apr 16, 2015 | 8.894 | 8.967 | 8.806 | 8.900 | 273,368 | -0.01(-0.12%) |
Apr 15, 2015 | 8.843 | 9.014 | 8.801 | 8.910 | 392,307 | +0.06(+0.64%) |
Apr 14, 2015 | 8.874 | 8.925 | 8.760 | 8.853 | 176,292 | -0.04(-0.47%) |
Apr 13, 2015 | 8.936 | 8.993 | 8.868 | 8.894 | 100,971 | -0.04(-0.41%) |
Apr 10, 2015 | 8.951 | 9.081 | 8.879 | 8.931 | 97,075 | +0.01(+0.12%) |
Apr 09, 2015 | 8.993 | 8.993 | 8.796 | 8.920 | 53,866 | -0.08(-0.86%) |
Apr 08, 2015 | 9.138 | 9.138 | 8.868 | 8.998 | 190,517 | -0.01(-0.06%) |
Apr 07, 2015 | 8.853 | 9.278 | 8.620 | 9.003 | 279,182 | +0.17(+1.88%) |
Apr 06, 2015 | 8.547 | 8.868 | 8.501 | 8.837 | 183,643 | +0.11(+1.31%) |
Apr 02, 2015 | 8.273 | 8.723 | 8.723 | 8.723 | 344,388 | +0.44(+5.32%) |