Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.828 | 6.948 | 6.768 | 6.804 | 267,735 | -0.07(-1.05%) |
Apr 29, 2015 | 6.828 | 6.904 | 6.806 | 6.876 | 71,559 | +0.04(+0.64%) |
Apr 28, 2015 | 6.852 | 6.868 | 6.800 | 6.832 | 53,238 | -0.01(-0.12%) |
Apr 27, 2015 | 6.788 | 6.868 | 6.788 | 6.840 | 144,863 | +0.04(+0.65%) |
Apr 24, 2015 | 6.900 | 6.900 | 6.788 | 6.796 | 57,675 | -0.07(-0.99%) |
Apr 23, 2015 | 6.796 | 6.910 | 6.792 | 6.864 | 108,053 | +0.00(+0.06%) |
Apr 22, 2015 | 6.880 | 6.880 | 6.804 | 6.860 | 130,912 | +0.02(+0.23%) |
Apr 21, 2015 | 6.872 | 6.988 | 6.792 | 6.844 | 115,356 | -0.04(-0.58%) |
Apr 20, 2015 | 6.852 | 7.008 | 6.820 | 6.884 | 91,553 | +0.02(+0.23%) |
Apr 17, 2015 | 6.888 | 6.888 | 6.828 | 6.868 | 47,438 | -0.02(-0.23%) |
Apr 16, 2015 | 6.968 | 6.988 | 6.828 | 6.884 | 169,936 | -0.08(-1.20%) |
Apr 15, 2015 | 6.964 | 6.968 | 6.908 | 6.968 | 66,290 | +0.01(+0.11%) |
Apr 14, 2015 | 6.896 | 6.968 | 6.876 | 6.960 | 108,426 | +0.04(+0.52%) |
Apr 13, 2015 | 7.076 | 7.076 | 6.848 | 6.924 | 114,527 | -0.15(-2.14%) |
Apr 10, 2015 | 7.100 | 7.100 | 6.984 | 7.076 | 69,022 | +0.02(+0.23%) |
Apr 09, 2015 | 7.068 | 7.128 | 7.000 | 7.060 | 87,872 | -0.04(-0.51%) |
Apr 08, 2015 | 7.060 | 7.180 | 7.036 | 7.096 | 87,982 | +0.01(+0.17%) |
Apr 07, 2015 | 6.888 | 7.168 | 6.788 | 7.084 | 229,465 | +0.20(+2.84%) |
Apr 06, 2015 | 6.848 | 7.008 | 6.796 | 6.888 | 169,270 | -0.01(-0.12%) |
Apr 02, 2015 | 6.904 | 6.896 | 6.896 | 6.896 | 217,119 | -0.01(-0.12%) |
Apr 01, 2015 | 6.585 | 6.908 | 6.557 | 6.904 | 197,681 | +0.30(+4.60%) |
Mar 31, 2015 | 6.788 | 6.828 | 6.601 | 6.601 | 571,998 | -0.27(-3.90%) |
Mar 30, 2015 | 7.032 | 7.220 | 6.649 | 6.868 | 1,004,158 | -0.54(-7.28%) |
Mar 27, 2015 | 7.240 | 7.571 | 7.240 | 7.407 | 316,170 | +0.11(+1.53%) |
Mar 26, 2015 | 7.731 | 7.743 | 7.086 | 7.296 | 632,939 | -0.55(-6.98%) |
Mar 25, 2015 | 7.727 | 7.966 | 7.667 | 7.843 | 959,490 | +0.17(+2.24%) |
Mar 24, 2015 | 7.591 | 7.671 | 7.587 | 7.671 | 577,096 | +0.08(+1.05%) |
Mar 23, 2015 | 7.587 | 7.655 | 7.551 | 7.591 | 541,661 | +0.06(+0.80%) |
Mar 20, 2015 | 7.587 | 7.683 | 7.531 | 7.531 | 397,160 | -0.06(-0.74%) |
Mar 19, 2015 | 7.467 | 7.619 | 7.451 | 7.587 | 523,197 | +0.12(+1.60%) |
Mar 18, 2015 | 7.308 | 7.503 | 7.275 | 7.467 | 322,659 | +0.13(+1.80%) |
Mar 17, 2015 | 7.403 | 7.403 | 7.228 | 7.335 | 182,768 | -0.06(-0.86%) |
Mar 16, 2015 | 7.188 | 7.499 | 7.178 | 7.399 | 474,862 | +0.25(+3.52%) |
Mar 13, 2015 | 7.132 | 7.193 | 7.108 | 7.148 | 205,687 | +0.03(+0.45%) |
Mar 12, 2015 | 7.076 | 7.124 | 7.076 | 7.116 | 178,150 | +0.04(+0.56%) |
Mar 11, 2015 | 6.972 | 7.168 | 6.972 | 7.076 | 291,483 | +0.10(+1.49%) |
Mar 10, 2015 | 7.036 | 7.040 | 6.916 | 6.972 | 140,832 | -0.08(-1.13%) |
Mar 09, 2015 | 6.988 | 7.132 | 6.980 | 7.052 | 305,494 | +0.07(+1.03%) |
Mar 06, 2015 | 6.948 | 6.980 | 6.888 | 6.980 | 178,248 | +0.07(+1.04%) |
Mar 05, 2015 | 6.936 | 6.948 | 6.892 | 6.908 | 163,623 | -0.03(-0.49%) |
Mar 04, 2015 | 6.932 | 6.948 | 6.804 | 6.942 | 126,998 | +0.01(+0.14%) |
Mar 03, 2015 | 6.756 | 7.016 | 6.725 | 6.932 | 297,543 | +0.22(+3.27%) |
Mar 02, 2015 | 6.677 | 6.741 | 6.677 | 6.713 | 178,461 | +0.06(+0.84%) |
Feb 27, 2015 | 6.609 | 6.784 | 6.601 | 6.657 | 247,022 | +0.05(+0.72%) |
Feb 26, 2015 | 6.593 | 6.609 | 6.441 | 6.609 | 167,570 | -0.00(-0.06%) |
Feb 25, 2015 | 6.621 | 6.621 | 6.589 | 6.613 | 83,559 | -0.01(-0.12%) |
Feb 24, 2015 | 6.617 | 6.621 | 6.581 | 6.621 | 184,095 | +0.00(+0.06%) |
Feb 23, 2015 | 6.449 | 6.633 | 6.429 | 6.617 | 224,950 | +0.19(+2.92%) |
Feb 20, 2015 | 6.373 | 6.449 | 6.353 | 6.429 | 59,093 | +0.08(+1.26%) |
Feb 19, 2015 | 6.429 | 6.429 | 6.323 | 6.349 | 69,222 | -0.07(-1.12%) |
Feb 18, 2015 | 6.365 | 6.429 | 6.281 | 6.421 | 155,940 | +0.17(+2.75%) |
Feb 17, 2015 | 6.126 | 6.581 | 6.126 | 6.249 | 402,620 | +0.21(+3.44%) |
Feb 13, 2015 | 6.110 | 6.042 | 6.042 | 6.042 | 192,577 | -0.05(-0.79%) |
Feb 12, 2015 | 6.010 | 6.161 | 5.992 | 6.090 | 236,692 | +0.10(+1.67%) |
Feb 11, 2015 | 5.914 | 6.010 | 5.914 | 5.990 | 167,232 | +0.06(+1.01%) |
Feb 10, 2015 | 5.946 | 5.990 | 5.906 | 5.930 | 274,189 | +0.06(+1.02%) |
Feb 09, 2015 | 5.818 | 5.918 | 5.790 | 5.870 | 157,828 | +0.08(+1.31%) |
Feb 06, 2015 | 5.762 | 5.822 | 5.758 | 5.794 | 101,770 | +0.02(+0.42%) |
Feb 05, 2015 | 5.822 | 5.842 | 5.762 | 5.770 | 154,583 | -0.02(-0.34%) |
Feb 04, 2015 | 5.750 | 5.802 | 5.738 | 5.790 | 204,635 | +0.04(+0.69%) |
Feb 03, 2015 | 5.786 | 5.806 | 5.730 | 5.750 | 313,571 | -0.04(-0.62%) |
Feb 02, 2015 | 5.770 | 5.842 | 5.750 | 5.786 | 360,408 | +0.09(+1.54%) |
Jan 30, 2015 | 5.674 | 5.750 | 5.670 | 5.698 | 35,750 | -0.00(-0.07%) |
Jan 29, 2015 | 5.710 | 5.710 | 5.640 | 5.702 | 48,510 | +0.00(+0.00%) |
Jan 28, 2015 | 5.710 | 5.743 | 5.614 | 5.702 | 81,118 | +0.02(+0.35%) |
Jan 27, 2015 | 5.682 | 5.746 | 5.630 | 5.682 | 111,675 | -0.03(-0.49%) |
Jan 26, 2015 | 5.630 | 5.738 | 5.626 | 5.710 | 67,181 | +0.04(+0.63%) |
Jan 23, 2015 | 5.705 | 5.714 | 5.650 | 5.674 | 94,027 | -0.02(-0.42%) |
Jan 22, 2015 | 5.702 | 5.714 | 5.686 | 5.698 | 65,288 | +0.02(+0.42%) |
Jan 21, 2015 | 5.622 | 5.706 | 5.622 | 5.674 | 35,072 | +0.02(+0.35%) |
Jan 20, 2015 | 5.698 | 5.714 | 5.650 | 5.654 | 66,961 | -0.12(-2.14%) |
Jan 16, 2015 | 5.702 | 5.787 | 5.638 | 5.778 | 48,434 | +0.01(+0.21%) |
Jan 15, 2015 | 5.726 | 5.782 | 5.698 | 5.766 | 46,954 | -0.02(-0.41%) |
Jan 14, 2015 | 5.646 | 5.806 | 5.646 | 5.790 | 53,430 | +0.00(+0.00%) |
Jan 13, 2015 | 5.778 | 5.790 | 5.734 | 5.790 | 78,774 | +0.00(+0.07%) |
Jan 12, 2015 | 5.818 | 5.830 | 5.710 | 5.786 | 92,690 | -0.04(-0.69%) |
Jan 09, 2015 | 5.882 | 5.882 | 5.810 | 5.826 | 51,389 | -0.08(-1.29%) |
Jan 08, 2015 | 5.874 | 5.902 | 5.814 | 5.902 | 121,055 | +0.04(+0.61%) |
Jan 07, 2015 | 5.862 | 5.870 | 5.814 | 5.866 | 68,827 | -0.00(-0.07%) |
Jan 06, 2015 | 5.906 | 5.914 | 5.810 | 5.870 | 57,783 | -0.04(-0.61%) |
Jan 05, 2015 | 5.842 | 5.942 | 5.818 | 5.906 | 132,402 | +0.04(+0.61%) |
Jan 02, 2015 | 5.894 | 5.946 | 5.870 | 5.870 | 85,520 | -0.02(-0.41%) |
Dec 31, 2014 | 5.918 | 5.894 | 5.894 | 5.894 | 745,268 | +0.05(+0.82%) |
Dec 30, 2014 | 5.890 | 5.986 | 5.794 | 5.846 | 421,695 | -0.04(-0.75%) |
Dec 29, 2014 | 5.630 | 6.289 | 5.590 | 5.890 | 699,059 | +0.50(+9.26%) |
Dec 26, 2014 | 5.287 | 5.551 | 5.287 | 5.391 | 17,038 | +0.05(+0.97%) |
Dec 24, 2014 | 5.431 | 5.339 | 5.339 | 5.339 | 15,776 | -0.09(-1.62%) |
Dec 23, 2014 | 5.499 | 5.548 | 5.291 | 5.427 | 67,474 | -0.04(-0.80%) |
Dec 22, 2014 | 5.371 | 5.547 | 5.371 | 5.471 | 101,527 | +0.13(+2.39%) |
Dec 19, 2014 | 5.351 | 5.391 | 5.231 | 5.343 | 794,872 | -0.02(-0.30%) |
Dec 18, 2014 | 5.347 | 5.377 | 5.195 | 5.359 | 181,604 | +0.02(+0.37%) |
Dec 17, 2014 | 5.111 | 5.367 | 5.111 | 5.339 | 169,360 | +0.23(+4.45%) |
Dec 16, 2014 | 5.191 | 5.231 | 5.111 | 5.111 | 171,496 | -0.08(-1.61%) |
Dec 15, 2014 | 5.578 | 5.578 | 5.171 | 5.195 | 280,066 | -0.12(-2.18%) |
Dec 12, 2014 | 5.359 | 5.467 | 5.311 | 5.311 | 61,161 | -0.12(-2.13%) |
Dec 11, 2014 | 5.419 | 5.618 | 5.319 | 5.427 | 65,849 | +0.05(+0.97%) |
Dec 10, 2014 | 5.399 | 5.483 | 5.351 | 5.375 | 131,032 | -0.02(-0.44%) |
Dec 09, 2014 | 5.555 | 5.630 | 5.339 | 5.399 | 63,730 | -0.16(-2.80%) |
Dec 08, 2014 | 5.710 | 5.710 | 5.555 | 5.555 | 88,420 | -0.11(-1.90%) |
Dec 05, 2014 | 5.618 | 5.670 | 5.571 | 5.662 | 53,400 | +0.04(+0.64%) |
Dec 04, 2014 | 5.594 | 5.666 | 5.574 | 5.626 | 53,518 | -0.04(-0.70%) |
Dec 03, 2014 | 5.690 | 5.718 | 5.582 | 5.666 | 151,818 | +0.02(+0.28%) |
Dec 02, 2014 | 5.674 | 5.694 | 5.574 | 5.650 | 85,755 | -0.03(-0.49%) |
Dec 01, 2014 | 5.646 | 5.710 | 5.610 | 5.678 | 110,510 | -0.02(-0.42%) |
Nov 28, 2014 | 5.686 | 5.710 | 5.586 | 5.702 | 92,597 | +0.01(+0.21%) |
Nov 26, 2014 | 5.602 | 5.690 | 5.690 | 5.690 | 88,901 | +0.12(+2.08%) |
Nov 25, 2014 | 5.618 | 5.638 | 5.555 | 5.574 | 85,555 | -0.04(-0.78%) |
Nov 24, 2014 | 5.602 | 5.698 | 5.555 | 5.618 | 93,942 | +0.02(+0.43%) |
Nov 21, 2014 | 5.802 | 5.802 | 5.558 | 5.594 | 329,911 | -0.16(-2.71%) |
Nov 20, 2014 | 5.419 | 5.798 | 5.407 | 5.750 | 260,831 | +0.40(+7.46%) |
Nov 19, 2014 | 5.259 | 5.427 | 5.231 | 5.351 | 143,111 | +0.11(+2.13%) |
Nov 18, 2014 | 5.331 | 5.439 | 5.219 | 5.239 | 90,180 | -0.14(-2.60%) |
Nov 17, 2014 | 5.391 | 5.391 | 5.271 | 5.379 | 116,388 | +0.06(+1.05%) |
Nov 14, 2014 | 5.191 | 5.455 | 5.099 | 5.323 | 257,362 | +0.17(+3.25%) |
Nov 13, 2014 | 5.091 | 5.215 | 5.051 | 5.155 | 1,425,595 | +0.10(+2.06%) |
Nov 12, 2014 | 5.107 | 5.331 | 5.035 | 5.051 | 394,834 | -0.16(-3.07%) |
Nov 11, 2014 | 5.387 | 5.411 | 5.195 | 5.211 | 239,918 | -0.26(-4.67%) |
Nov 10, 2014 | 5.179 | 5.535 | 5.119 | 5.467 | 309,451 | +0.28(+5.47%) |
Nov 07, 2014 | 5.295 | 5.295 | 5.175 | 5.183 | 103,761 | -0.11(-2.11%) |
Nov 06, 2014 | 5.551 | 5.567 | 5.227 | 5.295 | 142,647 | -0.32(-5.62%) |
Nov 05, 2014 | 5.694 | 5.758 | 5.571 | 5.610 | 28,616 | +0.09(+1.59%) |
Nov 04, 2014 | 5.650 | 5.746 | 5.515 | 5.523 | 42,206 | -0.13(-2.26%) |
Nov 03, 2014 | 5.750 | 5.794 | 5.638 | 5.650 | 63,978 | +0.08(+1.51%) |
Oct 31, 2014 | 5.626 | 5.686 | 5.515 | 5.567 | 19,776 | -0.07(-1.27%) |
Oct 30, 2014 | 5.714 | 5.718 | 5.515 | 5.638 | 31,075 | -0.05(-0.84%) |
Oct 29, 2014 | 5.610 | 5.638 | 5.610 | 5.686 | 41,618 | +0.05(+0.85%) |
Oct 28, 2014 | 5.702 | 5.794 | 5.638 | 5.638 | 92,732 | -0.11(-1.88%) |
Oct 27, 2014 | 5.762 | 5.830 | 5.738 | 5.746 | 105,882 | -0.03(-0.55%) |
Oct 24, 2014 | 5.686 | 5.794 | 5.518 | 5.778 | 78,218 | +0.09(+1.54%) |