Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.574 | 8.597 | 8.363 | 8.462 | 17,956 | -0.04(-0.53%) |
Jun 29, 2015 | 8.449 | 8.565 | 8.422 | 8.507 | 29,671 | -0.16(-1.81%) |
Jun 26, 2015 | 8.525 | 8.691 | 8.399 | 8.664 | 28,738 | +0.11(+1.31%) |
Jun 25, 2015 | 8.754 | 8.826 | 8.552 | 8.552 | 27,644 | -0.13(-1.55%) |
Jun 24, 2015 | 8.718 | 9.023 | 8.664 | 8.686 | 44,032 | -0.16(-1.78%) |
Jun 23, 2015 | 8.902 | 8.902 | 8.628 | 8.844 | 28,513 | +0.00(+0.05%) |
Jun 22, 2015 | 8.767 | 8.882 | 8.565 | 8.839 | 48,035 | +0.09(+0.97%) |
Jun 19, 2015 | 9.023 | 9.023 | 8.754 | 8.754 | 51,927 | -0.31(-3.47%) |
Jun 18, 2015 | 9.198 | 9.198 | 9.068 | 9.068 | 1,234 | -0.02(-0.25%) |
Jun 17, 2015 | 8.815 | 9.091 | 8.815 | 9.091 | 6,513 | +0.18(+2.02%) |
Jun 16, 2015 | 9.086 | 9.091 | 8.897 | 8.911 | 2,788 | -0.09(-1.00%) |
Jun 15, 2015 | 9.158 | 9.194 | 8.978 | 9.001 | 27,820 | +0.03(+0.35%) |
Jun 12, 2015 | 9.167 | 9.203 | 9.068 | 8.969 | 5,511 | -0.18(-1.91%) |
Jun 11, 2015 | 8.754 | 9.144 | 8.664 | 9.144 | 8,380 | +0.48(+5.54%) |
Jun 10, 2015 | 8.579 | 8.727 | 8.395 | 8.664 | 30,362 | -0.02(-0.21%) |
Jun 09, 2015 | 8.821 | 8.821 | 8.556 | 8.682 | 37,087 | -0.07(-0.77%) |
Jun 08, 2015 | 8.637 | 8.754 | 8.547 | 8.749 | 20,086 | +0.01(+0.12%) |
Jun 05, 2015 | 8.749 | 8.749 | 8.739 | 8.739 | 1,271 | +0.05(+0.60%) |
Jun 04, 2015 | 8.610 | 8.686 | 8.610 | 8.686 | 2,412 | +0.09(+1.04%) |
Jun 03, 2015 | 8.597 | 8.619 | 8.529 | 8.597 | 19,092 | -0.04(-0.52%) |
Jun 02, 2015 | 8.646 | 8.727 | 8.489 | 8.642 | 42,901 | -0.07(-0.77%) |
Jun 01, 2015 | 9.158 | 9.158 | 8.511 | 8.709 | 22,051 | -0.03(-0.31%) |
May 29, 2015 | 8.606 | 8.736 | 8.471 | 8.736 | 12,046 | +0.15(+1.78%) |
May 28, 2015 | 8.727 | 8.749 | 8.583 | 8.583 | 13,568 | +0.01(+0.10%) |
May 27, 2015 | 8.754 | 8.754 | 8.552 | 8.574 | 11,897 | -0.15(-1.70%) |
May 26, 2015 | 8.722 | 8.722 | 8.722 | 8.722 | 690 | -0.01(-0.15%) |
May 22, 2015 | 8.552 | 8.736 | 8.736 | 8.736 | 16,706 | +0.18(+2.15%) |
May 21, 2015 | 8.552 | 8.579 | 8.543 | 8.552 | 23,478 | +0.00(+0.00%) |
May 20, 2015 | 8.535 | 8.619 | 8.525 | 8.552 | 24,251 | +0.04(+0.45%) |
May 19, 2015 | 8.574 | 8.574 | 8.507 | 8.514 | 11,300 | -0.00(-0.03%) |
May 18, 2015 | 8.547 | 8.552 | 8.422 | 8.516 | 25,806 | -0.11(-1.30%) |
May 15, 2015 | 8.583 | 8.628 | 8.471 | 8.628 | 5,611 | +0.04(+0.47%) |
May 14, 2015 | 8.799 | 8.799 | 8.574 | 8.588 | 104,525 | -0.05(-0.62%) |
May 13, 2015 | 8.731 | 8.799 | 8.615 | 8.642 | 21,538 | -0.09(-1.03%) |
May 12, 2015 | 8.799 | 8.803 | 8.637 | 8.731 | 22,803 | -0.47(-5.12%) |
May 11, 2015 | 8.866 | 9.203 | 8.565 | 9.203 | 18,716 | +0.25(+2.81%) |
May 08, 2015 | 9.153 | 9.153 | 8.754 | 8.951 | 35,037 | -0.12(-1.34%) |
May 07, 2015 | 9.153 | 9.207 | 9.068 | 9.073 | 16,143 | +0.01(+0.10%) |
May 06, 2015 | 8.956 | 9.427 | 8.956 | 9.064 | 82,441 | +0.53(+6.21%) |
May 05, 2015 | 8.592 | 8.596 | 8.520 | 8.534 | 16,083 | -0.13(-1.45%) |
May 04, 2015 | 8.664 | 8.664 | 8.655 | 8.660 | 4,170 | -0.03(-0.36%) |
May 01, 2015 | 8.781 | 8.781 | 8.529 | 8.691 | 15,383 | +0.04(+0.52%) |
Apr 30, 2015 | 8.776 | 8.776 | 8.637 | 8.646 | 30,003 | -0.09(-1.08%) |
Apr 29, 2015 | 8.646 | 8.754 | 8.619 | 8.741 | 23,256 | +0.02(+0.26%) |
Apr 28, 2015 | 8.443 | 8.862 | 8.443 | 8.718 | 15,815 | -0.15(-1.67%) |
Apr 27, 2015 | 8.790 | 8.868 | 8.772 | 8.866 | 22,567 | -0.13(-1.45%) |
Apr 24, 2015 | 8.529 | 8.996 | 8.529 | 8.996 | 25,677 | +0.47(+5.47%) |
Apr 23, 2015 | 8.574 | 8.588 | 8.107 | 8.529 | 17,072 | -0.04(-0.52%) |
Apr 22, 2015 | 8.570 | 8.642 | 8.552 | 8.574 | 18,065 | +0.00(+0.05%) |
Apr 21, 2015 | 8.844 | 8.844 | 8.570 | 8.570 | 18,043 | -0.36(-4.07%) |
Apr 20, 2015 | 8.933 | 8.933 | 8.933 | 8.933 | 521 | +0.08(+0.91%) |
Apr 17, 2015 | 8.956 | 8.956 | 8.799 | 8.853 | 30,034 | +0.05(+0.55%) |
Apr 16, 2015 | 8.781 | 8.918 | 8.781 | 8.805 | 2,363 | +0.03(+0.32%) |
Apr 15, 2015 | 8.691 | 8.776 | 8.664 | 8.776 | 23,485 | +0.11(+1.30%) |
Apr 14, 2015 | 8.745 | 8.745 | 8.530 | 8.664 | 22,149 | -0.23(-2.62%) |
Apr 13, 2015 | 8.758 | 8.929 | 8.691 | 8.897 | 29,615 | -0.04(-0.40%) |
Apr 10, 2015 | 8.956 | 9.427 | 8.933 | 8.933 | 7,253 | +0.00(+0.00%) |
Apr 09, 2015 | 8.996 | 9.108 | 8.933 | 8.933 | 55,021 | -0.04(-0.45%) |
Apr 08, 2015 | 9.212 | 9.212 | 8.740 | 8.974 | 36,572 | -0.14(-1.53%) |
Apr 07, 2015 | 9.099 | 9.203 | 9.091 | 9.113 | 9,199 | -0.05(-0.59%) |
Apr 06, 2015 | 9.495 | 9.495 | 9.113 | 9.167 | 34,351 | -0.33(-3.45%) |
Apr 02, 2015 | 9.562 | 9.495 | 9.495 | 9.495 | 26,062 | +0.00(+0.05%) |