Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.14 | 10.14 | 9.765 | 9.789 | 1,186 | +0.04(+0.42%) |
Jun 29, 2015 | 10.22 | 10.22 | 9.252 | 9.748 | 3,137 | -0.34(-3.36%) |
Jun 26, 2015 | 9.127 | 10.09 | 9.003 | 10.09 | 7,031 | +0.58(+6.09%) |
Jun 25, 2015 | 9.510 | 9.541 | 9.500 | 9.508 | 3,618 | +0.07(+0.70%) |
Jun 24, 2015 | 9.343 | 9.442 | 9.202 | 9.442 | 85,683 | +0.22(+2.42%) |
Jun 23, 2015 | 8.979 | 9.417 | 8.979 | 9.218 | 4,293 | -0.22(-2.28%) |
Jun 22, 2015 | 9.094 | 9.434 | 9.094 | 9.434 | 14,712 | +0.21(+2.24%) |
Jun 19, 2015 | 8.987 | 9.227 | 8.987 | 9.227 | 7,790 | +0.09(+1.00%) |
Jun 17, 2015 | 8.987 | 9.136 | 9.136 | 9.136 | 35 | +0.02(+0.18%) |
Jun 16, 2015 | 9.111 | 9.136 | 9.078 | 9.119 | 849 | +0.07(+0.82%) |
Jun 15, 2015 | 9.194 | 9.309 | 9.028 | 9.045 | 16,349 | -0.15(-1.62%) |
Jun 12, 2015 | 9.194 | 9.194 | 9.193 | 9.194 | 209,077 | +0.08(+0.91%) |
Jun 11, 2015 | 9.185 | 9.185 | 9.103 | 9.111 | 4,580 | -0.01(-0.09%) |
Jun 10, 2015 | 9.194 | 9.194 | 9.112 | 9.119 | 1,765 | -0.02(-0.18%) |
Jun 09, 2015 | 9.136 | 9.136 | 9.136 | 9.136 | 273 | +0.05(+0.54%) |
Jun 08, 2015 | 9.053 | 9.144 | 9.053 | 9.086 | 5,382 | +0.03(+0.36%) |
Jun 04, 2015 | 9.070 | 9.053 | 9.053 | 9.053 | 9,112 | -0.08(-0.90%) |
Jun 03, 2015 | 9.062 | 9.136 | 9.062 | 9.136 | 3,280 | +0.05(+0.54%) |
Jun 02, 2015 | 9.086 | 9.095 | 9.086 | 9.086 | 4,252 | +0.00(+0.05%) |
Jun 01, 2015 | 9.095 | 9.095 | 9.082 | 9.082 | 735 | +0.09(+1.05%) |
May 29, 2015 | 8.996 | 9.045 | 8.971 | 8.988 | 3,664 | -0.02(-0.18%) |
May 27, 2015 | 9.177 | 9.004 | 9.004 | 9.004 | 78 | -0.01(-0.08%) |
May 26, 2015 | 8.831 | 9.144 | 8.831 | 9.012 | 11,641 | +0.03(+0.36%) |
May 22, 2015 | 8.913 | 8.979 | 8.979 | 8.979 | 36,814 | +0.01(+0.09%) |
May 21, 2015 | 9.169 | 9.169 | 8.736 | 8.971 | 20,816 | -0.12(-1.36%) |
May 20, 2015 | 8.806 | 9.095 | 8.708 | 9.095 | 54,360 | +0.45(+5.24%) |
May 19, 2015 | 8.724 | 8.806 | 8.642 | 8.642 | 8,314 | -0.15(-1.69%) |
May 18, 2015 | 8.798 | 8.992 | 8.691 | 8.790 | 39,095 | -0.07(-0.84%) |
May 15, 2015 | 9.144 | 9.144 | 8.774 | 8.864 | 6,230 | +0.09(+1.03%) |
May 14, 2015 | 9.045 | 9.045 | 8.741 | 8.774 | 10,722 | -0.19(-2.11%) |
May 13, 2015 | 8.749 | 9.045 | 8.741 | 8.963 | 4,981 | +0.17(+1.97%) |
May 12, 2015 | 8.724 | 9.044 | 8.724 | 8.790 | 11,051 | -0.34(-3.68%) |
May 11, 2015 | 8.905 | 9.126 | 8.856 | 9.126 | 5,461 | +0.06(+0.71%) |
May 08, 2015 | 9.053 | 9.070 | 9.053 | 9.062 | 12,996 | +0.00(+0.00%) |
May 07, 2015 | 9.054 | 9.070 | 9.053 | 9.062 | 5,307 | +0.00(+0.05%) |
May 06, 2015 | 9.053 | 9.144 | 9.053 | 9.058 | 3,563 | -0.01(-0.14%) |
May 05, 2015 | 9.045 | 9.096 | 9.045 | 9.070 | 3,607 | +0.00(+0.00%) |
May 04, 2015 | 8.946 | 9.070 | 8.856 | 9.070 | 7,081 | +0.02(+0.27%) |
May 01, 2015 | 8.897 | 9.045 | 8.897 | 9.045 | 18,121 | +0.15(+1.67%) |
Apr 30, 2015 | 8.856 | 9.041 | 8.856 | 8.897 | 31,213 | -0.03(-0.37%) |
Apr 29, 2015 | 8.864 | 8.930 | 8.864 | 8.930 | 1,306 | +0.04(+0.46%) |
Apr 28, 2015 | 8.873 | 9.062 | 8.873 | 8.889 | 1,585 | +0.02(+0.19%) |
Apr 27, 2015 | 8.963 | 8.979 | 8.872 | 8.872 | 2,953 | -0.19(-2.09%) |
Apr 24, 2015 | 8.889 | 9.062 | 8.856 | 9.062 | 4,626 | +0.18(+2.04%) |
Apr 23, 2015 | 8.999 | 8.999 | 8.864 | 8.881 | 7,565 | -0.12(-1.37%) |
Apr 22, 2015 | 8.889 | 9.004 | 8.889 | 9.004 | 374 | +0.07(+0.74%) |
Apr 21, 2015 | 8.806 | 8.963 | 8.774 | 8.938 | 2,359 | +0.02(+0.18%) |
Apr 20, 2015 | 8.782 | 8.922 | 8.736 | 8.922 | 1,841 | +0.05(+0.56%) |
Apr 17, 2015 | 8.757 | 8.880 | 8.741 | 8.872 | 3,135 | +0.04(+0.47%) |
Apr 16, 2015 | 8.436 | 8.880 | 8.436 | 8.831 | 15,139 | +0.00(+0.00%) |
Apr 15, 2015 | 8.634 | 8.831 | 8.502 | 8.831 | 4,692 | +0.24(+2.78%) |
Apr 14, 2015 | 8.510 | 8.593 | 8.477 | 8.593 | 2,235 | +0.07(+0.87%) |
Apr 13, 2015 | 8.716 | 8.716 | 8.494 | 8.518 | 2,911 | -0.28(-3.18%) |
Apr 10, 2015 | 8.609 | 8.872 | 8.569 | 8.798 | 5,904 | +0.23(+2.69%) |
Apr 09, 2015 | 8.765 | 8.765 | 8.568 | 8.568 | 6,220 | -0.08(-0.95%) |
Apr 08, 2015 | 9.127 | 9.127 | 8.650 | 8.650 | 12,317 | -0.26(-2.87%) |
Apr 07, 2015 | 8.905 | 8.922 | 8.889 | 8.905 | 2,156 | -0.30(-3.22%) |
Apr 06, 2015 | 8.831 | 9.218 | 8.782 | 9.202 | 6,763 | -0.07(-0.80%) |
Apr 02, 2015 | 9.300 | 9.276 | 9.276 | 9.276 | 14,215 | -0.04(-0.44%) |