Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	6.120	6.260	6.060	6.230	461,760	+0.14(+2.30%)
Jun 29, 2016	6.170	6.250	6.010	6.090	326,580	-0.05(-0.81%)
Jun 28, 2016	6.070	6.210	6.050	6.140	407,290	+0.10(+1.66%)
Jun 27, 2016	6.490	6.500	5.990	6.040	408,910	-0.49(-7.50%)
Jun 24, 2016	6.690	6.710	6.520	6.530	1,629,611	-0.45(-6.45%)
Jun 23, 2016	6.920	7.050	6.920	6.980	262,993	+0.15(+2.20%)
Jun 22, 2016	6.920	7.050	6.810	6.830	222,801	-0.04(-0.58%)
Jun 21, 2016	6.910	6.935	6.750	6.870	293,449	+0.00(+0.00%)
Jun 20, 2016	6.830	6.990	6.775	6.870	343,309	+0.16(+2.38%)
Jun 17, 2016	6.860	6.900	6.680	6.710	549,315	-0.13(-1.90%)
Jun 16, 2016	6.820	6.860	6.620	6.840	309,259	-0.05(-0.73%)
Jun 15, 2016	6.840	7.045	6.797	6.890	301,487	+0.08(+1.17%)
Jun 14, 2016	6.930	7.030	6.760	6.810	259,776	-0.14(-2.01%)
Jun 13, 2016	7.030	7.110	6.930	6.950	217,324	-0.06(-0.86%)
Jun 10, 2016	6.900	7.180	6.860	7.010	310,506	+0.03(+0.43%)
Jun 09, 2016	7.110	7.170	6.980	6.980	226,910	-0.18(-2.51%)
Jun 08, 2016	7.190	7.225	7.120	7.160	260,207	+0.00(+0.00%)
Jun 07, 2016	7.120	7.235	7.120	7.160	170,303	-0.04(-0.56%)
Jun 06, 2016	6.950	7.250	6.950	7.200	235,482	+0.20(+2.86%)
Jun 03, 2016	7.120	7.140	6.970	7.000	361,237	-0.11(-1.55%)
Jun 02, 2016	7.130	7.190	7.035	7.110	337,043	-0.02(-0.28%)
Jun 01, 2016	7.000	7.160	6.930	7.130	474,026	+0.08(+1.13%)
May 31, 2016	7.070	7.120	6.980	7.050	398,635	-0.01(-0.14%)
May 27, 2016	6.950	7.060	7.060	7.060	375,800	+0.14(+2.02%)
May 26, 2016	6.930	6.970	6.860	6.920	361,979	+0.01(+0.14%)
May 25, 2016	6.710	6.970	6.660	6.910	353,260	+0.16(+2.37%)
May 24, 2016	6.720	6.860	6.720	6.750	394,617	-0.03(-0.44%)
May 23, 2016	6.810	6.940	6.770	6.780	307,806	-0.02(-0.29%)
May 20, 2016	6.790	6.930	6.700	6.800	319,269	+0.03(+0.44%)
May 19, 2016	6.680	6.820	6.570	6.770	653,576	+0.02(+0.30%)
May 18, 2016	6.610	6.790	6.580	6.750	364,084	+0.14(+2.12%)
May 17, 2016	6.780	6.810	6.590	6.610	880,357	-0.16(-2.36%)
May 16, 2016	6.050	6.840	6.050	6.770	493,160	+0.67(+10.98%)
May 13, 2016	6.330	6.391	6.080	6.100	452,640	-0.29(-4.54%)
May 12, 2016	6.760	6.820	6.300	6.390	500,994	-0.68(-9.62%)
May 11, 2016	7.050	7.140	7.030	7.070	138,922	-0.02(-0.28%)
May 10, 2016	7.140	7.200	7.045	7.090	196,293	-0.02(-0.28%)
May 09, 2016	7.170	7.240	7.040	7.110	231,825	-0.09(-1.25%)
May 06, 2016	7.020	7.200	7.010	7.200	248,785	+0.17(+2.42%)
May 05, 2016	7.120	7.120	6.975	7.030	282,432	-0.05(-0.71%)
May 04, 2016	6.940	7.140	6.940	7.080	198,900	+0.09(+1.29%)
May 03, 2016	7.020	7.050	6.800	6.990	266,591	-0.11(-1.55%)
May 02, 2016	7.110	7.150	7.000	7.100	234,126	-0.01(-0.14%)
Apr 29, 2016	7.370	7.400	7.050	7.110	278,275	-0.28(-3.79%)
Apr 28, 2016	7.310	7.450	7.000	7.390	354,018	-0.01(-0.14%)
Apr 27, 2016	7.590	7.990	7.175	7.400	456,683	-0.76(-9.31%)
Apr 26, 2016	7.970	8.180	7.880	8.160	159,303	+0.19(+2.38%)
Apr 25, 2016	8.070	8.160	7.940	7.970	170,713	-0.15(-1.85%)
Apr 22, 2016	7.950	8.120	7.840	8.120	193,114	+0.16(+2.01%)
Apr 21, 2016	8.160	8.220	7.920	7.960	168,747	-0.24(-2.93%)
Apr 20, 2016	8.060	8.240	8.040	8.200	124,010	+0.15(+1.86%)
Apr 19, 2016	8.050	8.130	7.950	8.050	124,521	+0.00(+0.00%)
Apr 18, 2016	7.880	8.100	7.850	8.050	132,470	+0.16(+2.03%)
Apr 15, 2016	7.870	7.970	7.820	7.890	77,797	-0.01(-0.13%)
Apr 14, 2016	7.950	7.960	7.780	7.900	102,756	-0.03(-0.38%)
Apr 13, 2016	7.790	8.000	7.770	7.930	149,323	+0.20(+2.59%)
Apr 12, 2016	7.790	7.830	7.665	7.730	155,994	-0.04(-0.51%)
Apr 11, 2016	7.700	7.830	7.665	7.770	232,234	+0.13(+1.70%)
Apr 08, 2016	7.850	7.870	7.570	7.640	216,437	-0.14(-1.80%)
Apr 07, 2016	7.830	7.950	7.750	7.780	346,600	-0.13(-1.64%)
Apr 06, 2016	7.910	8.010	7.850	7.910	219,341	-0.01(-0.13%)
Apr 05, 2016	8.120	8.205	7.910	7.920	206,250	-0.22(-2.70%)
Apr 04, 2016	8.170	8.310	8.140	8.140	186,190	-0.01(-0.12%)
Apr 01, 2016	8.020	8.190	7.950	8.150	174,121	+0.08(+0.99%)
Mar 31, 2016	7.990	8.170	7.700	8.070	1,231,159	+0.05(+0.62%)
Mar 30, 2016	8.010	8.060	7.920	8.020	223,453	+0.01(+0.12%)
Mar 29, 2016	7.600	8.030	7.600	8.010	234,351	+0.38(+4.98%)
Mar 28, 2016	7.760	7.840	7.590	7.630	206,340	-0.13(-1.68%)
Mar 24, 2016	7.600	7.760	7.760	7.760	138,000	+0.11(+1.44%)
Mar 23, 2016	7.990	7.990	7.630	7.650	140,409	-0.34(-4.26%)
Mar 22, 2016	8.060	8.130	7.985	7.990	88,299	-0.13(-1.60%)
Mar 21, 2016	7.940	8.180	7.940	8.120	151,832	+0.15(+1.88%)
Mar 18, 2016	8.060	8.175	7.960	7.970	491,818	-0.05(-0.62%)
Mar 17, 2016	7.830	8.050	7.780	8.020	117,287	+0.16(+2.04%)
Mar 16, 2016	7.810	7.920	7.780	7.860	149,150	+0.01(+0.13%)
Mar 15, 2016	7.870	7.950	7.810	7.850	193,535	-0.09(-1.13%)
Mar 14, 2016	7.770	7.980	7.705	7.940	214,939	+0.14(+1.79%)
Mar 11, 2016	7.730	7.890	7.700	7.800	175,619	+0.12(+1.56%)
Mar 10, 2016	8.010	8.090	7.640	7.680	235,162	-0.33(-4.12%)
Mar 09, 2016	8.050	8.130	7.980	8.010	168,885	-0.04(-0.50%)
Mar 08, 2016	8.110	8.180	8.050	8.050	150,479	-0.14(-1.71%)
Mar 07, 2016	8.120	8.270	8.110	8.190	192,827	-0.01(-0.12%)
Mar 04, 2016	8.090	8.240	8.050	8.200	237,610	+0.11(+1.36%)
Mar 03, 2016	7.920	8.140	7.880	8.090	205,923	+0.15(+1.89%)
Mar 02, 2016	7.800	8.000	7.800	7.940	314,194	+0.10(+1.28%)
Mar 01, 2016	7.810	7.940	7.760	7.840	326,854	+0.06(+0.77%)
Feb 29, 2016	7.710	7.890	7.690	7.780	435,639	+0.06(+0.78%)
Feb 26, 2016	7.670	7.780	7.600	7.720	185,818	+0.07(+0.92%)
Feb 25, 2016	7.620	7.685	7.510	7.650	247,297	+0.03(+0.39%)
Feb 24, 2016	7.500	7.620	7.380	7.620	226,347	+0.05(+0.66%)
Feb 23, 2016	7.480	7.625	7.480	7.570	332,773	+0.09(+1.20%)
Feb 22, 2016	7.700	7.710	7.455	7.480	475,242	-0.23(-2.98%)
Feb 19, 2016	7.560	7.840	7.540	7.710	261,996	+0.15(+1.98%)
Feb 18, 2016	7.580	7.680	7.530	7.560	268,286	+0.03(+0.40%)
Feb 17, 2016	7.460	7.600	7.460	7.530	369,898	+0.02(+0.27%)
Feb 16, 2016	7.460	7.540	7.380	7.510	330,080	+0.13(+1.76%)
Feb 12, 2016	7.510	7.380	7.380	7.380	298,000	-0.06(-0.81%)
Feb 11, 2016	7.050	7.510	7.050	7.440	468,063	+0.16(+2.20%)
Feb 10, 2016	7.570	7.620	7.255	7.280	398,654	-0.21(-2.80%)
Feb 09, 2016	7.500	7.650	7.370	7.490	529,292	-0.29(-3.73%)
Feb 08, 2016	7.990	7.990	7.480	7.780	759,296	-0.30(-3.71%)
Feb 05, 2016	8.430	8.430	8.020	8.080	947,955	-0.41(-4.83%)
Feb 04, 2016	8.290	8.570	8.280	8.490	473,258	-0.03(-0.35%)
Feb 03, 2016	8.690	9.220	8.170	8.520	853,172	-0.46(-5.12%)
Feb 02, 2016	9.270	9.310	8.970	8.980	281,330	-0.39(-4.16%)
Feb 01, 2016	9.260	9.430	9.190	9.370	271,623	+0.06(+0.64%)
Jan 29, 2016	9.120	9.390	9.100	9.310	390,276	+0.14(+1.53%)
Jan 28, 2016	9.260	9.400	9.140	9.170	233,386	-0.02(-0.22%)
Jan 27, 2016	9.500	9.600	9.185	9.190	414,884	-0.36(-3.77%)
Jan 26, 2016	9.140	9.640	9.090	9.550	595,432	+0.41(+4.49%)
Jan 25, 2016	8.810	9.150	8.785	9.140	432,803	+0.27(+3.04%)
Jan 22, 2016	8.910	9.010	8.820	8.870	248,489	+0.11(+1.26%)
Jan 21, 2016	8.820	8.920	8.670	8.760	384,512	-0.04(-0.45%)
Jan 20, 2016	8.660	8.920	8.490	8.800	465,510	-0.03(-0.34%)
Jan 19, 2016	8.930	9.030	8.725	8.830	414,594	-0.02(-0.23%)
Jan 15, 2016	8.790	8.850	8.850	8.850	553,500	-0.25(-2.75%)
Jan 14, 2016	8.620	9.180	8.540	9.100	755,960	+0.50(+5.81%)
Jan 13, 2016	8.870	9.020	8.550	8.600	1,151,634	-0.27(-3.04%)
Jan 12, 2016	8.870	8.950	8.650	8.870	533,078	+0.07(+0.80%)
Jan 11, 2016	8.820	8.900	8.749	8.800	293,368	+0.02(+0.23%)
Jan 08, 2016	8.900	8.920	8.680	8.780	770,739	+0.00(+0.00%)
Jan 07, 2016	8.380	8.840	8.380	8.780	593,559	+0.23(+2.69%)
Jan 06, 2016	8.560	8.980	8.500	8.550	1,217,147	-0.11(-1.27%)
Jan 05, 2016	9.030	9.050	8.660	8.660	452,580	-0.34(-3.78%)
Jan 04, 2016	8.990	9.020	8.780	9.000	538,932	-0.17(-1.85%)
Dec 31, 2015	9.410	9.170	9.170	9.170	303,400	-0.25(-2.65%)
Dec 30, 2015	9.650	9.750	9.410	9.420	228,202	-0.25(-2.59%)
Dec 29, 2015	9.680	9.790	9.620	9.670	225,824	+0.04(+0.42%)
Dec 28, 2015	9.600	9.730	9.540	9.630	282,383	-0.05(-0.52%)
Dec 24, 2015	9.610	9.680	9.680	9.680	116,200	+0.04(+0.41%)
Dec 23, 2015	9.490	9.690	9.450	9.640	677,896	+0.23(+2.44%)
Dec 22, 2015	9.490	9.490	9.360	9.410	491,659	-0.02(-0.21%)
Dec 21, 2015	9.000	9.450	8.980	9.430	623,847	+0.46(+5.13%)
Dec 18, 2015	8.950	9.290	8.940	8.970	1,419,240	+0.06(+0.67%)
Dec 17, 2015	9.070	9.110	8.840	8.910	451,730	-0.13(-1.44%)
Dec 16, 2015	9.130	9.160	8.930	9.040	675,064	-0.03(-0.33%)
Dec 15, 2015	9.130	9.220	9.005	9.070	551,754	+0.02(+0.22%)
Dec 14, 2015	8.880	9.070	8.810	9.050	732,500	+0.14(+1.57%)
Dec 11, 2015	9.090	9.170	8.890	8.910	531,450	-0.34(-3.68%)
Dec 10, 2015	9.280	9.430	9.230	9.250	357,213	+0.00(+0.00%)
Dec 09, 2015	9.640	9.750	9.230	9.250	596,813	-0.52(-5.32%)
Dec 08, 2015	9.760	9.940	9.660	9.770	283,071	-0.09(-0.91%)
Dec 07, 2015	9.900	9.985	9.830	9.860	310,089	-0.10(-1.00%)
Dec 04, 2015	10.00	10.05	9.870	9.960	179,805	-0.03(-0.30%)
Dec 03, 2015	9.910	10.11	9.800	9.990	657,055	+0.10(+1.01%)
Dec 02, 2015	9.820	10.48	9.750	9.890	967,147	+0.30(+3.13%)
Dec 01, 2015	9.380	9.630	9.370	9.590	231,124	+0.27(+2.90%)
Nov 30, 2015	9.270	9.405	9.250	9.320	341,031	+0.04(+0.43%)
Nov 27, 2015	9.130	9.400	9.130	9.280	135,799	-0.04(-0.43%)
Nov 25, 2015	9.250	9.320	9.320	9.320	274,200	+0.07(+0.76%)
Nov 24, 2015	9.250	9.380	9.220	9.250	352,722	-0.03(-0.32%)
Nov 23, 2015	9.240	9.360	9.210	9.280	179,182	-0.01(-0.11%)
Nov 20, 2015	9.270	9.530	9.230	9.290	257,615	+0.02(+0.22%)
Nov 19, 2015	9.000	9.280	8.900	9.270	521,308	+0.29(+3.23%)
Nov 18, 2015	8.900	9.030	8.760	8.980	492,515	+0.18(+2.05%)
Nov 17, 2015	8.740	8.910	8.660	8.800	429,055	+0.08(+0.92%)
Nov 16, 2015	8.710	8.790	8.590	8.720	557,626	+0.03(+0.35%)
Nov 13, 2015	8.880	9.135	8.660	8.690	520,010	-0.71(-7.55%)
Nov 12, 2015	9.510	9.580	9.370	9.400	120,835	-0.20(-2.08%)
Nov 11, 2015	9.750	9.790	9.570	9.600	178,501	-0.11(-1.13%)
Nov 10, 2015	9.640	9.800	9.595	9.710	201,231	+0.08(+0.83%)
Nov 09, 2015	9.900	9.900	9.630	9.630	197,421	-0.30(-3.02%)
Nov 06, 2015	9.930	10.18	9.850	9.930	419,998	-0.06(-0.60%)
Nov 05, 2015	9.980	10.08	9.860	9.990	390,095	+0.01(+0.10%)
Nov 04, 2015	9.840	10.00	9.730	9.980	438,364	+0.18(+1.84%)
Nov 03, 2015	9.280	9.820	9.208	9.800	434,690	+0.47(+5.04%)
Nov 02, 2015	9.040	9.380	8.954	9.330	417,719	+0.28(+3.09%)
Oct 30, 2015	8.980	9.280	8.940	9.050	471,272	+0.06(+0.67%)
Oct 29, 2015	9.050	9.300	8.770	8.990	527,068	-0.01(-0.11%)
Oct 28, 2015	8.000	9.110	7.910	9.000	714,965	+1.09(+13.78%)
Oct 27, 2015	8.040	8.060	7.840	7.910	247,574	-0.12(-1.49%)
Oct 26, 2015	7.900	8.030	7.900	8.030	184,363	+0.06(+0.75%)
Oct 23, 2015	7.970	8.120	7.910	7.970	269,963	+0.08(+1.01%)
Oct 22, 2015	7.670	8.000	7.670	7.890	252,552	+0.23(+3.00%)
Oct 21, 2015	8.060	8.060	7.650	7.660	301,262	-0.40(-4.96%)
Oct 20, 2015	7.880	8.060	7.880	8.060	215,257	+0.20(+2.54%)
Oct 19, 2015	7.800	7.890	7.770	7.860	163,418	+0.00(+0.00%)
Oct 16, 2015	7.940	7.990	7.720	7.860	168,022	-0.05(-0.63%)
Oct 15, 2015	7.780	7.935	7.740	7.910	196,096	+0.17(+2.20%)
Oct 14, 2015	7.810	7.910	7.720	7.740	169,897	-0.08(-1.02%)
Oct 13, 2015	7.890	7.940	7.820	7.820	320,539	-0.09(-1.14%)
Oct 12, 2015	7.940	7.970	7.830	7.910	245,356	-0.06(-0.75%)
Oct 09, 2015	7.920	8.070	7.870	7.970	208,600	+0.07(+0.89%)
Oct 08, 2015	7.770	7.985	7.770	7.900	208,525	+0.11(+1.41%)
Oct 07, 2015	7.510	7.870	7.510	7.790	613,393	+0.30(+4.01%)
Oct 06, 2015	7.690	7.810	7.480	7.490	233,610	-0.22(-2.85%)
Oct 05, 2015	7.440	7.720	7.430	7.710	248,591	+0.33(+4.47%)
Oct 02, 2015	7.440	7.520	7.140	7.380	235,629	-0.13(-1.73%)
Oct 01, 2015	7.310	7.530	7.310	7.510	303,921	+0.20(+2.74%)
Sep 30, 2015	7.280	7.370	7.270	7.310	289,643	+0.06(+0.83%)
Sep 29, 2015	7.280	7.360	7.210	7.250	266,177	-0.03(-0.41%)
Sep 28, 2015	7.370	7.480	7.270	7.280	379,247	-0.12(-1.62%)
Sep 25, 2015	7.380	7.480	7.280	7.400	373,342	+0.06(+0.82%)
Sep 24, 2015	7.130	7.340	7.100	7.340	352,716	+0.18(+2.51%)
Sep 23, 2015	7.190	7.230	7.090	7.160	304,489	+0.02(+0.28%)
Sep 22, 2015	7.290	7.400	7.130	7.140	298,281	-0.21(-2.86%)
Sep 21, 2015	7.310	7.400	7.220	7.350	350,547	+0.15(+2.08%)
Sep 18, 2015	7.400	7.480	7.190	7.200	651,488	-0.28(-3.74%)
Sep 17, 2015	7.550	7.590	7.458	7.480	237,677	-0.04(-0.53%)
Sep 16, 2015	7.480	7.555	7.430	7.520	164,825	+0.07(+0.94%)
Sep 15, 2015	7.370	7.520	7.350	7.450	149,376	+0.08(+1.09%)
Sep 14, 2015	7.400	7.465	7.320	7.370	140,078	-0.02(-0.27%)
Sep 11, 2015	7.350	7.400	7.280	7.390	128,068	-0.03(-0.40%)
Sep 10, 2015	7.450	7.510	7.390	7.420	117,733	-0.05(-0.67%)
Sep 09, 2015	7.470	7.610	7.440	7.470	224,508	+0.07(+0.95%)
Sep 08, 2015	7.590	7.660	7.380	7.400	248,919	-0.13(-1.73%)
Sep 04, 2015	7.460	7.530	7.530	7.530	106,400	-0.07(-0.92%)
Sep 03, 2015	7.520	7.640	7.520	7.600	121,609	+0.14(+1.88%)
Sep 02, 2015	7.500	7.540	7.380	7.460	131,048	+0.04(+0.54%)
Sep 01, 2015	7.680	7.750	7.375	7.420	207,097	-0.38(-4.87%)
Aug 31, 2015	7.820	7.830	7.730	7.800	163,544	-0.02(-0.26%)
Aug 28, 2015	7.560	7.845	7.540	7.820	191,944	+0.27(+3.58%)
Aug 27, 2015	7.730	7.800	7.530	7.550	294,156	-0.14(-1.82%)
Aug 26, 2015	7.580	7.730	7.460	7.690	325,340	+0.23(+3.08%)
Aug 25, 2015	7.850	7.860	7.420	7.460	357,928	-0.21(-2.74%)
Aug 24, 2015	7.820	8.110	7.670	7.670	458,937	-0.46(-5.66%)
Aug 21, 2015	7.940	8.170	7.830	8.130	404,417	+0.04(+0.49%)
Aug 20, 2015	7.970	8.150	7.931	8.090	220,995	+0.00(+0.00%)
Aug 19, 2015	8.060	8.160	7.950	8.090	236,078	-0.03(-0.37%)
Aug 18, 2015	8.270	8.290	8.050	8.120	176,042	-0.21(-2.52%)
Aug 17, 2015	8.250	8.390	8.210	8.330	125,555	+0.08(+0.97%)
Aug 14, 2015	8.220	8.370	8.110	8.250	235,200	-0.02(-0.24%)
Aug 13, 2015	8.340	8.400	8.210	8.270	206,363	-0.11(-1.31%)
Aug 12, 2015	8.370	8.460	8.290	8.380	186,441	-0.07(-0.83%)
Aug 11, 2015	8.350	8.500	8.270	8.450	246,645	+0.05(+0.60%)
Aug 10, 2015	8.220	8.510	8.130	8.400	502,373	+0.25(+3.07%)
Aug 07, 2015	8.020	8.220	8.000	8.150	181,120	+0.09(+1.12%)
Aug 06, 2015	8.000	8.100	7.980	8.060	184,577	+0.08(+1.00%)
Aug 05, 2015	7.810	8.023	7.810	7.980	170,004	+0.18(+2.31%)
Aug 04, 2015	7.780	7.825	7.716	7.800	206,386	+0.01(+0.13%)
Aug 03, 2015	7.980	7.980	7.780	7.790	277,731	-0.18(-2.26%)
Jul 31, 2015	7.920	8.010	7.870	7.970	341,152	+0.05(+0.63%)
Jul 30, 2015	8.190	8.213	7.870	7.920	525,458	-0.33(-4.00%)
Jul 29, 2015	8.420	8.440	8.140	8.250	308,787	-0.27(-3.17%)
Jul 28, 2015	8.490	8.600	8.100	8.520	243,964	-0.15(-1.73%)
Jul 27, 2015	8.650	8.760	8.500	8.670	279,540	+0.01(+0.12%)
Jul 24, 2015	8.780	8.800	8.580	8.660	230,483	-0.14(-1.59%)
Jul 23, 2015	8.920	8.930	8.770	8.800	169,464	-0.14(-1.57%)
Jul 22, 2015	8.860	8.990	8.760	8.940	224,765	+0.02(+0.22%)
Jul 21, 2015	8.940	9.015	8.870	8.920	168,322	-0.06(-0.67%)
Jul 20, 2015	9.020	9.060	8.875	8.980	317,341	-0.06(-0.66%)
Jul 17, 2015	8.980	9.110	8.980	9.040	214,459	+0.04(+0.44%)
Jul 16, 2015	8.970	9.050	8.950	9.000	185,096	+0.07(+0.78%)
Jul 15, 2015	9.110	9.110	8.880	8.930	224,812	-0.19(-2.08%)
Jul 14, 2015	9.070	9.120	9.060	9.120	111,269	+0.03(+0.33%)
Jul 13, 2015	9.110	9.110	9.010	9.090	144,272	-0.02(-0.22%)
Jul 10, 2015	9.120	9.120	9.030	9.110	159,833	+0.03(+0.33%)
Jul 09, 2015	9.060	9.120	9.040	9.080	272,627	+0.13(+1.45%)
Jul 08, 2015	8.570	8.990	8.570	8.950	474,361	+0.33(+3.83%)
Jul 07, 2015	8.480	8.630	8.420	8.620	218,301	+0.14(+1.65%)
Jul 06, 2015	8.440	8.590	8.380	8.480	274,818	-0.04(-0.47%)
Jul 02, 2015	8.570	8.520	8.520	8.520	137,900	-0.08(-0.93%)