Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.781 | 7.840 | 7.632 | 7.796 | 118,646 | -0.03(-0.38%) |
Jun 29, 2015 | 8.131 | 8.183 | 7.721 | 7.826 | 178,355 | -0.27(-3.31%) |
Jun 26, 2015 | 8.362 | 8.503 | 7.885 | 8.094 | 1,364,868 | -0.31(-3.63%) |
Jun 25, 2015 | 8.436 | 8.503 | 8.131 | 8.399 | 246,416 | +0.06(+0.71%) |
Jun 24, 2015 | 8.280 | 8.459 | 8.161 | 8.339 | 169,749 | +0.03(+0.36%) |
Jun 23, 2015 | 7.848 | 8.392 | 7.520 | 8.310 | 365,603 | +0.44(+5.58%) |
Jun 22, 2015 | 8.079 | 8.183 | 7.766 | 7.870 | 269,288 | -0.17(-2.13%) |
Jun 19, 2015 | 7.982 | 8.444 | 7.937 | 8.042 | 328,112 | -0.01(-0.09%) |
Jun 18, 2015 | 8.280 | 8.496 | 7.922 | 8.049 | 231,307 | -0.23(-2.79%) |
Jun 17, 2015 | 8.630 | 8.697 | 8.272 | 8.280 | 154,257 | -0.36(-4.14%) |
Jun 16, 2015 | 8.436 | 8.749 | 8.436 | 8.637 | 111,709 | +0.22(+2.56%) |
Jun 15, 2015 | 8.756 | 9.047 | 8.399 | 8.421 | 224,493 | -0.49(-5.51%) |
Jun 12, 2015 | 9.062 | 9.121 | 8.779 | 8.913 | 128,891 | -0.21(-2.29%) |
Jun 11, 2015 | 8.987 | 9.289 | 8.898 | 9.121 | 172,381 | +0.13(+1.41%) |
Jun 10, 2015 | 9.196 | 9.233 | 8.965 | 8.995 | 85,525 | -0.16(-1.71%) |
Jun 09, 2015 | 9.218 | 9.218 | 8.838 | 9.151 | 209,258 | +0.01(+0.16%) |
Jun 08, 2015 | 9.166 | 9.293 | 9.047 | 9.136 | 131,751 | -0.06(-0.65%) |
Jun 05, 2015 | 9.196 | 9.352 | 9.047 | 9.196 | 208,317 | -0.03(-0.32%) |
Jun 04, 2015 | 9.345 | 9.456 | 8.894 | 9.226 | 170,583 | -0.10(-1.12%) |
Jun 03, 2015 | 9.531 | 9.598 | 9.326 | 9.330 | 165,262 | -0.19(-2.03%) |
Jun 02, 2015 | 9.263 | 9.605 | 9.218 | 9.523 | 158,102 | +0.19(+2.07%) |
Jun 01, 2015 | 9.307 | 9.427 | 9.077 | 9.330 | 144,402 | -0.01(-0.08%) |
May 29, 2015 | 9.307 | 9.382 | 8.995 | 9.337 | 184,850 | +0.01(+0.08%) |
May 28, 2015 | 9.114 | 9.352 | 8.898 | 9.330 | 195,341 | +0.25(+2.79%) |
May 27, 2015 | 8.861 | 9.300 | 8.719 | 9.077 | 128,671 | +0.32(+3.66%) |
May 26, 2015 | 8.861 | 9.218 | 8.623 | 8.756 | 205,469 | -0.02(-0.25%) |
May 22, 2015 | 8.712 | 8.779 | 8.779 | 8.779 | 117,245 | +0.01(+0.08%) |
May 21, 2015 | 8.719 | 8.876 | 8.451 | 8.771 | 137,064 | +0.05(+0.60%) |
May 20, 2015 | 8.794 | 8.928 | 8.354 | 8.719 | 172,314 | -0.02(-0.26%) |
May 19, 2015 | 8.682 | 8.950 | 8.220 | 8.742 | 215,716 | +0.06(+0.69%) |
May 18, 2015 | 9.010 | 9.010 | 8.511 | 8.682 | 192,338 | -0.26(-2.91%) |
May 15, 2015 | 8.816 | 9.151 | 8.652 | 8.943 | 149,761 | -0.01(-0.17%) |
May 14, 2015 | 8.727 | 9.032 | 8.414 | 8.957 | 179,589 | +0.31(+3.53%) |
May 13, 2015 | 9.680 | 9.702 | 8.615 | 8.652 | 333,492 | -0.86(-9.01%) |
May 12, 2015 | 10.30 | 10.30 | 9.486 | 9.508 | 319,006 | -0.88(-8.49%) |
May 11, 2015 | 10.37 | 10.44 | 10.12 | 10.39 | 119,362 | +0.13(+1.23%) |
May 08, 2015 | 10.06 | 10.44 | 9.879 | 10.26 | 243,251 | +0.30(+3.05%) |
May 07, 2015 | 9.560 | 10.13 | 9.239 | 9.961 | 230,146 | +0.39(+4.02%) |
May 06, 2015 | 9.486 | 9.701 | 9.264 | 9.575 | 342,005 | +0.31(+3.36%) |
May 05, 2015 | 8.841 | 10.37 | 8.434 | 9.264 | 272,472 | +0.59(+6.84%) |
May 04, 2015 | 9.634 | 9.768 | 8.589 | 8.671 | 340,914 | -0.77(-8.16%) |
May 01, 2015 | 10.55 | 10.55 | 9.264 | 9.442 | 244,547 | -1.11(-10.53%) |
Apr 30, 2015 | 10.26 | 10.56 | 9.449 | 10.55 | 419,697 | +0.27(+2.59%) |
Apr 29, 2015 | 9.634 | 10.29 | 9.194 | 10.29 | 402,039 | +0.72(+7.51%) |
Apr 28, 2015 | 8.352 | 9.575 | 7.819 | 9.568 | 248,965 | +1.22(+14.55%) |
Apr 27, 2015 | 8.664 | 9.612 | 8.219 | 8.352 | 309,130 | -0.07(-0.88%) |
Apr 24, 2015 | 8.056 | 8.841 | 7.782 | 8.426 | 261,124 | +0.52(+6.56%) |
Apr 23, 2015 | 7.493 | 7.960 | 7.226 | 7.908 | 107,546 | +0.36(+4.71%) |
Apr 22, 2015 | 7.411 | 7.596 | 7.411 | 7.552 | 90,944 | +0.21(+2.93%) |
Apr 21, 2015 | 7.419 | 7.433 | 7.218 | 7.337 | 60,583 | -0.02(-0.30%) |
Apr 20, 2015 | 6.811 | 7.359 | 6.737 | 7.359 | 76,556 | +0.61(+9.00%) |
Apr 17, 2015 | 6.892 | 6.900 | 6.633 | 6.752 | 29,813 | -0.19(-2.77%) |
Apr 16, 2015 | 6.588 | 6.966 | 6.566 | 6.944 | 51,317 | +0.23(+3.42%) |
Apr 15, 2015 | 6.803 | 6.885 | 6.418 | 6.714 | 132,706 | +0.04(+0.67%) |
Apr 14, 2015 | 7.248 | 7.248 | 6.181 | 6.670 | 189,457 | -0.62(-8.44%) |
Apr 13, 2015 | 7.092 | 7.404 | 6.811 | 7.285 | 184,196 | +0.12(+1.65%) |
Apr 10, 2015 | 6.670 | 7.337 | 6.626 | 7.167 | 103,672 | +0.51(+7.68%) |
Apr 09, 2015 | 6.596 | 6.714 | 6.411 | 6.655 | 40,226 | +0.05(+0.79%) |
Apr 08, 2015 | 6.670 | 6.737 | 6.551 | 6.603 | 49,663 | -0.09(-1.33%) |
Apr 07, 2015 | 6.618 | 6.744 | 6.611 | 6.692 | 62,638 | +0.14(+2.15%) |
Apr 06, 2015 | 6.670 | 6.670 | 6.411 | 6.551 | 34,683 | -0.13(-1.89%) |
Apr 02, 2015 | 6.003 | 6.677 | 6.677 | 6.677 | 128,590 | +0.70(+11.79%) |