Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.400 | 9.740 | 9.120 | 9.710 | 77,214 | +0.43(+4.63%) |
Jun 29, 2015 | 9.490 | 9.600 | 9.210 | 9.280 | 72,115 | +0.01(+0.11%) |
Jun 26, 2015 | 9.510 | 9.680 | 9.270 | 9.270 | 716,056 | -0.13(-1.38%) |
Jun 25, 2015 | 9.395 | 9.500 | 9.255 | 9.400 | 84,700 | +0.04(+0.43%) |
Jun 24, 2015 | 9.420 | 9.650 | 9.350 | 9.360 | 129,352 | -0.01(-0.11%) |
Jun 23, 2015 | 9.300 | 9.540 | 9.230 | 9.370 | 40,575 | -0.11(-1.16%) |
Jun 22, 2015 | 9.610 | 9.770 | 9.180 | 9.480 | 47,821 | -0.26(-2.67%) |
Jun 19, 2015 | 9.520 | 9.750 | 9.350 | 9.740 | 65,868 | +0.22(+2.31%) |
Jun 18, 2015 | 9.310 | 9.620 | 9.290 | 9.520 | 48,074 | +0.02(+0.21%) |
Jun 17, 2015 | 9.620 | 9.650 | 9.250 | 9.500 | 54,172 | -0.09(-0.94%) |
Jun 16, 2015 | 9.150 | 9.650 | 9.150 | 9.590 | 29,506 | +0.39(+4.24%) |
Jun 15, 2015 | 9.170 | 9.360 | 8.800 | 9.200 | 53,720 | -0.12(-1.29%) |
Jun 12, 2015 | 8.980 | 9.350 | 8.980 | 9.320 | 52,227 | +0.35(+3.90%) |
Jun 11, 2015 | 9.020 | 9.270 | 8.543 | 8.970 | 98,921 | +0.02(+0.22%) |
Jun 10, 2015 | 9.800 | 10.00 | 8.550 | 8.950 | 234,398 | -1.40(-13.53%) |
Jun 09, 2015 | 10.43 | 10.54 | 10.08 | 10.35 | 60,420 | -0.24(-2.27%) |
Jun 08, 2015 | 10.66 | 10.86 | 10.32 | 10.59 | 56,566 | -0.07(-0.66%) |
Jun 05, 2015 | 11.10 | 11.17 | 10.59 | 10.66 | 39,274 | -0.26(-2.38%) |
Jun 04, 2015 | 11.21 | 11.61 | 10.56 | 10.92 | 39,203 | -0.46(-4.04%) |
Jun 03, 2015 | 11.48 | 11.73 | 11.19 | 11.38 | 49,983 | -0.32(-2.74%) |
Jun 02, 2015 | 11.79 | 11.89 | 11.49 | 11.70 | 31,656 | +0.10(+0.86%) |
Jun 01, 2015 | 11.42 | 11.88 | 11.41 | 11.60 | 25,123 | +0.03(+0.26%) |
May 29, 2015 | 11.63 | 11.89 | 11.36 | 11.57 | 18,761 | -0.06(-0.52%) |
May 28, 2015 | 11.75 | 11.87 | 11.32 | 11.63 | 61,048 | -0.12(-1.02%) |
May 27, 2015 | 11.27 | 11.89 | 11.27 | 11.75 | 80,857 | +0.34(+2.98%) |
May 26, 2015 | 11.48 | 11.50 | 11.13 | 11.41 | 29,863 | +0.02(+0.18%) |
May 22, 2015 | 11.47 | 11.39 | 11.39 | 11.39 | 20,900 | -0.14(-1.21%) |
May 21, 2015 | 11.59 | 11.65 | 11.11 | 11.53 | 30,078 | +0.02(+0.17%) |
May 20, 2015 | 11.16 | 11.61 | 11.07 | 11.51 | 27,628 | +0.45(+4.07%) |
May 19, 2015 | 11.26 | 11.74 | 10.87 | 11.06 | 63,706 | -0.34(-2.98%) |
May 18, 2015 | 11.62 | 11.62 | 11.25 | 11.40 | 32,916 | -0.10(-0.87%) |
May 15, 2015 | 11.36 | 11.69 | 11.26 | 11.50 | 28,115 | +0.20(+1.77%) |
May 14, 2015 | 11.26 | 11.79 | 11.25 | 11.30 | 31,297 | -0.18(-1.57%) |
May 13, 2015 | 11.84 | 12.08 | 11.37 | 11.48 | 22,179 | -0.19(-1.63%) |
May 12, 2015 | 11.84 | 12.00 | 11.43 | 11.67 | 52,398 | -0.29(-2.42%) |
May 11, 2015 | 11.60 | 12.16 | 11.55 | 11.96 | 69,102 | +0.10(+0.84%) |
May 08, 2015 | 11.99 | 12.06 | 11.50 | 11.86 | 44,857 | +0.20(+1.72%) |
May 07, 2015 | 12.12 | 12.12 | 11.41 | 11.66 | 14,450 | -0.12(-1.02%) |
May 06, 2015 | 11.75 | 12.01 | 11.50 | 11.78 | 20,497 | +0.05(+0.43%) |
May 05, 2015 | 11.93 | 12.20 | 11.65 | 11.73 | 20,802 | -0.23(-1.92%) |
May 04, 2015 | 11.86 | 12.23 | 11.80 | 11.96 | 19,774 | +0.10(+0.84%) |
May 01, 2015 | 12.23 | 12.42 | 11.86 | 11.86 | 22,263 | -0.46(-3.73%) |
Apr 30, 2015 | 12.22 | 12.36 | 11.85 | 12.32 | 15,741 | +0.12(+0.98%) |
Apr 29, 2015 | 12.30 | 12.30 | 11.90 | 12.20 | 15,245 | +0.01(+0.08%) |
Apr 28, 2015 | 12.25 | 12.32 | 12.01 | 12.19 | 26,417 | -0.12(-0.97%) |
Apr 27, 2015 | 12.33 | 12.46 | 12.20 | 12.31 | 29,092 | -0.17(-1.36%) |
Apr 24, 2015 | 11.93 | 12.48 | 11.93 | 12.48 | 33,754 | +0.43(+3.57%) |
Apr 23, 2015 | 11.98 | 12.22 | 11.98 | 12.05 | 24,148 | -0.09(-0.74%) |
Apr 22, 2015 | 11.97 | 12.14 | 11.97 | 12.14 | 15,895 | +0.07(+0.58%) |
Apr 21, 2015 | 12.16 | 12.23 | 11.92 | 12.07 | 14,682 | -0.02(-0.17%) |
Apr 20, 2015 | 12.25 | 12.33 | 11.91 | 12.09 | 27,844 | -0.16(-1.31%) |
Apr 17, 2015 | 12.29 | 12.56 | 12.08 | 12.25 | 40,130 | -0.26(-2.08%) |
Apr 16, 2015 | 12.33 | 12.58 | 12.33 | 12.51 | 25,347 | -0.05(-0.40%) |
Apr 15, 2015 | 12.52 | 12.67 | 12.19 | 12.56 | 39,512 | +0.12(+0.96%) |
Apr 14, 2015 | 12.50 | 12.51 | 12.35 | 12.44 | 22,983 | -0.11(-0.88%) |
Apr 13, 2015 | 12.21 | 12.62 | 12.20 | 12.55 | 28,757 | +0.24(+1.95%) |
Apr 10, 2015 | 12.33 | 12.46 | 11.93 | 12.31 | 49,961 | +0.03(+0.24%) |
Apr 09, 2015 | 12.70 | 12.70 | 12.20 | 12.28 | 32,484 | -0.42(-3.31%) |
Apr 08, 2015 | 12.85 | 12.87 | 12.56 | 12.70 | 51,001 | -0.15(-1.17%) |
Apr 07, 2015 | 12.77 | 12.85 | 12.66 | 12.85 | 98,822 | +0.13(+1.02%) |
Apr 06, 2015 | 12.71 | 12.79 | 12.70 | 12.72 | 90,238 | +0.02(+0.16%) |
Apr 02, 2015 | 11.60 | 12.70 | 12.70 | 12.70 | 170,200 | +0.83(+6.99%) |