Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.780 | 7.830 | 7.730 | 7.730 | 1,877,087 | -0.02(-0.26%) |
Jun 29, 2015 | 7.860 | 7.942 | 7.750 | 7.750 | 1,960,620 | -0.12(-1.52%) |
Jun 26, 2015 | 8.150 | 8.165 | 7.840 | 7.870 | 4,052,569 | -0.29(-3.55%) |
Jun 25, 2015 | 8.230 | 8.230 | 8.150 | 8.160 | 1,495,662 | -0.08(-0.97%) |
Jun 24, 2015 | 8.300 | 8.300 | 8.240 | 8.240 | 1,266,985 | -0.06(-0.72%) |
Jun 23, 2015 | 8.300 | 8.310 | 8.220 | 8.300 | 2,778,160 | -0.01(-0.12%) |
Jun 22, 2015 | 8.410 | 8.440 | 8.280 | 8.310 | 1,498,921 | -0.10(-1.19%) |
Jun 19, 2015 | 8.340 | 8.430 | 8.310 | 8.410 | 3,070,264 | +0.08(+0.96%) |
Jun 18, 2015 | 8.290 | 8.350 | 8.270 | 8.330 | 2,619,394 | -0.23(-2.69%) |
Jun 17, 2015 | 8.590 | 8.640 | 8.500 | 8.560 | 3,654,208 | -0.14(-1.61%) |
Jun 16, 2015 | 8.630 | 8.710 | 8.610 | 8.700 | 1,795,721 | +0.07(+0.81%) |
Jun 15, 2015 | 8.660 | 8.660 | 8.570 | 8.630 | 1,641,267 | -0.01(-0.12%) |
Jun 12, 2015 | 8.680 | 8.740 | 8.580 | 8.640 | 1,217,397 | -0.04(-0.46%) |
Jun 11, 2015 | 8.570 | 8.720 | 8.540 | 8.680 | 2,287,712 | +0.15(+1.76%) |
Jun 10, 2015 | 8.540 | 8.580 | 8.520 | 8.530 | 1,471,530 | -0.01(-0.12%) |
Jun 09, 2015 | 8.590 | 8.640 | 8.530 | 8.540 | 1,582,952 | -0.08(-0.93%) |
Jun 08, 2015 | 8.670 | 8.670 | 8.610 | 8.620 | 1,579,871 | -0.03(-0.35%) |
Jun 05, 2015 | 8.710 | 8.770 | 8.420 | 8.650 | 2,321,259 | -0.12(-1.37%) |
Jun 04, 2015 | 8.750 | 8.800 | 8.730 | 8.770 | 1,071,338 | +0.00(+0.00%) |
Jun 03, 2015 | 8.860 | 8.890 | 8.750 | 8.770 | 2,020,887 | -0.09(-1.02%) |
Jun 02, 2015 | 8.910 | 8.920 | 8.825 | 8.860 | 2,195,999 | -0.09(-1.01%) |
Jun 01, 2015 | 8.990 | 9.030 | 8.920 | 8.950 | 1,402,248 | +0.00(+0.00%) |
May 29, 2015 | 8.920 | 9.000 | 8.910 | 8.950 | 1,221,225 | +0.04(+0.45%) |
May 28, 2015 | 8.940 | 8.940 | 8.880 | 8.910 | 958,391 | -0.03(-0.34%) |
May 27, 2015 | 8.910 | 8.960 | 8.870 | 8.940 | 860,754 | +0.03(+0.34%) |
May 26, 2015 | 8.990 | 8.990 | 8.900 | 8.910 | 679,547 | -0.08(-0.89%) |
May 22, 2015 | 8.990 | 8.990 | 8.990 | 8.990 | 892,300 | +0.01(+0.11%) |
May 21, 2015 | 8.960 | 8.980 | 8.930 | 8.980 | 740,368 | +0.03(+0.34%) |
May 20, 2015 | 8.970 | 8.980 | 8.930 | 8.950 | 538,407 | +0.00(+0.00%) |
May 19, 2015 | 8.910 | 8.970 | 8.890 | 8.950 | 788,302 | +0.02(+0.22%) |
May 18, 2015 | 8.930 | 8.940 | 8.880 | 8.930 | 605,557 | -0.01(-0.11%) |
May 15, 2015 | 8.910 | 8.960 | 8.880 | 8.940 | 874,090 | +0.04(+0.45%) |
May 14, 2015 | 8.840 | 8.915 | 8.820 | 8.900 | 866,868 | +0.10(+1.14%) |
May 13, 2015 | 8.840 | 8.870 | 8.800 | 8.800 | 876,460 | -0.03(-0.34%) |
May 12, 2015 | 8.800 | 8.870 | 8.760 | 8.830 | 969,590 | +0.00(+0.00%) |
May 11, 2015 | 8.860 | 8.890 | 8.820 | 8.830 | 1,854,719 | -0.05(-0.56%) |
May 08, 2015 | 8.860 | 8.940 | 8.840 | 8.880 | 1,365,143 | +0.09(+1.02%) |
May 07, 2015 | 8.760 | 8.810 | 8.730 | 8.790 | 1,157,426 | +0.04(+0.46%) |
May 06, 2015 | 8.870 | 8.890 | 8.750 | 8.750 | 1,821,420 | -0.11(-1.24%) |
May 05, 2015 | 8.930 | 8.950 | 8.820 | 8.860 | 1,432,741 | -0.06(-0.67%) |
May 04, 2015 | 8.920 | 8.940 | 8.900 | 8.920 | 904,078 | +0.03(+0.34%) |
May 01, 2015 | 8.920 | 8.970 | 8.870 | 8.890 | 1,392,917 | -0.03(-0.34%) |
Apr 30, 2015 | 8.910 | 8.970 | 8.880 | 8.920 | 2,225,979 | -0.02(-0.22%) |
Apr 29, 2015 | 9.040 | 9.040 | 8.910 | 8.940 | 1,766,161 | -0.13(-1.43%) |
Apr 28, 2015 | 9.190 | 9.190 | 9.070 | 9.070 | 2,145,638 | -0.12(-1.31%) |
Apr 27, 2015 | 9.130 | 9.190 | 9.120 | 9.190 | 1,553,642 | +0.04(+0.44%) |
Apr 24, 2015 | 9.130 | 9.160 | 9.110 | 9.150 | 869,159 | +0.05(+0.55%) |
Apr 23, 2015 | 9.100 | 9.125 | 9.040 | 9.100 | 1,422,270 | +0.01(+0.11%) |
Apr 22, 2015 | 9.150 | 9.150 | 9.050 | 9.090 | 1,330,224 | -0.04(-0.44%) |
Apr 21, 2015 | 9.180 | 9.185 | 9.110 | 9.130 | 1,246,744 | -0.05(-0.54%) |
Apr 20, 2015 | 9.140 | 9.180 | 9.110 | 9.180 | 2,234,318 | +0.06(+0.66%) |
Apr 17, 2015 | 9.150 | 9.170 | 9.115 | 9.120 | 1,125,425 | -0.03(-0.33%) |
Apr 16, 2015 | 9.120 | 9.150 | 9.070 | 9.150 | 765,135 | +0.03(+0.33%) |
Apr 15, 2015 | 9.140 | 9.150 | 9.100 | 9.120 | 1,029,898 | +0.00(+0.00%) |
Apr 14, 2015 | 9.100 | 9.140 | 9.050 | 9.120 | 977,590 | +0.03(+0.33%) |
Apr 13, 2015 | 9.090 | 9.150 | 9.070 | 9.090 | 897,652 | +0.01(+0.11%) |
Apr 10, 2015 | 9.060 | 9.120 | 9.050 | 9.080 | 1,352,744 | +0.06(+0.67%) |
Apr 09, 2015 | 9.060 | 9.080 | 9.000 | 9.020 | 579,739 | -0.04(-0.44%) |
Apr 08, 2015 | 9.050 | 9.070 | 9.000 | 9.060 | 811,087 | +0.02(+0.22%) |
Apr 07, 2015 | 9.070 | 9.100 | 9.010 | 9.040 | 824,814 | -0.04(-0.44%) |
Apr 06, 2015 | 9.000 | 9.100 | 9.000 | 9.080 | 1,258,754 | +0.09(+1.00%) |
Apr 02, 2015 | 8.950 | 8.990 | 8.990 | 8.990 | 1,499,500 | +0.03(+0.33%) |