Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.240 | 7.276 | 7.167 | 7.187 | 30,561 | +0.04(+0.60%) |
Apr 27, 2015 | 7.220 | 7.220 | 7.110 | 7.143 | 379 | -0.10(-1.45%) |
Apr 24, 2015 | 7.018 | 7.253 | 7.018 | 7.248 | 13,718 | +0.07(+0.95%) |
Apr 23, 2015 | 7.256 | 7.256 | 7.180 | 7.180 | 3,289 | -0.01(-0.18%) |
Apr 22, 2015 | 7.190 | 7.244 | 7.180 | 7.193 | 3,385 | +0.08(+1.07%) |
Apr 21, 2015 | 7.034 | 7.158 | 7.034 | 7.117 | 43,461 | +0.35(+5.21%) |
Apr 20, 2015 | 6.768 | 6.811 | 6.765 | 6.765 | 6,922 | +0.00(+0.07%) |
Apr 17, 2015 | 6.760 | 6.760 | 6.760 | 6.760 | 1,116 | +0.01(+0.18%) |
Apr 16, 2015 | 6.652 | 6.748 | 6.652 | 6.748 | 8,893 | +0.04(+0.66%) |
Apr 15, 2015 | 6.711 | 6.711 | 6.704 | 6.704 | 14,579 | -0.11(-1.58%) |
Apr 14, 2015 | 6.708 | 6.820 | 6.708 | 6.811 | 27,716 | +0.04(+0.59%) |
Apr 09, 2015 | 6.765 | 6.771 | 6.771 | 6.771 | 902 | +0.04(+0.59%) |
Apr 08, 2015 | 6.741 | 6.745 | 6.725 | 6.731 | 11,738 | +0.06(+0.95%) |
Apr 07, 2015 | 6.599 | 6.791 | 6.579 | 6.668 | 26,874 | +0.05(+0.80%) |
Apr 06, 2015 | 6.439 | 6.615 | 6.439 | 6.615 | 5,884 | +0.01(+0.16%) |
Apr 02, 2015 | 6.507 | 6.605 | 6.605 | 6.605 | 64,710 | +0.08(+1.18%) |
Apr 01, 2015 | 6.495 | 6.551 | 6.436 | 6.528 | 8,288 | +0.20(+3.15%) |
Mar 31, 2015 | 6.422 | 6.422 | 6.290 | 6.329 | 15,139 | +0.02(+0.25%) |
Mar 30, 2015 | 6.300 | 6.349 | 6.300 | 6.313 | 1,300 | +0.03(+0.53%) |
Mar 26, 2015 | 6.319 | 6.280 | 6.280 | 6.280 | 5,116 | -0.08(-1.25%) |
Mar 25, 2015 | 6.196 | 6.378 | 6.196 | 6.359 | 13,971 | -0.12(-1.90%) |
Mar 24, 2015 | 6.525 | 6.560 | 6.482 | 6.482 | 10,188 | +0.07(+1.09%) |
Mar 23, 2015 | 6.110 | 6.412 | 6.110 | 6.412 | 15,584 | +0.33(+5.46%) |
Mar 20, 2015 | 5.997 | 6.090 | 5.997 | 6.080 | 2,708 | +0.03(+0.49%) |
Mar 19, 2015 | 6.140 | 6.163 | 5.951 | 6.050 | 20,189 | -0.23(-3.68%) |
Mar 18, 2015 | 6.147 | 6.283 | 6.117 | 6.281 | 5,471 | +0.00(+0.03%) |
Mar 16, 2015 | 6.280 | 6.280 | 6.280 | 6.279 | 75 | +0.07(+1.07%) |
Mar 13, 2015 | 6.213 | 6.213 | 6.213 | 6.213 | 601 | +0.04(+0.59%) |
Mar 12, 2015 | 6.120 | 6.177 | 6.103 | 6.177 | 6,353 | +0.08(+1.25%) |
Mar 11, 2015 | 6.058 | 6.113 | 6.047 | 6.100 | 9,450 | +0.03(+0.49%) |
Mar 10, 2015 | 6.093 | 6.097 | 6.070 | 6.070 | 16,033 | -0.16(-2.53%) |
Mar 09, 2015 | 6.197 | 6.228 | 6.178 | 6.228 | 6,865 | +0.07(+1.10%) |
Mar 06, 2015 | 6.180 | 6.180 | 6.127 | 6.160 | 4,568 | -0.11(-1.82%) |
Mar 04, 2015 | 6.200 | 6.274 | 6.274 | 6.274 | 13,844 | +0.08(+1.31%) |
Mar 03, 2015 | 6.113 | 6.243 | 6.113 | 6.193 | 31,316 | +0.31(+5.19%) |
Mar 02, 2015 | 5.868 | 5.887 | 5.868 | 5.887 | 4,923 | -0.16(-2.69%) |
Feb 25, 2015 | 6.050 | 6.050 | 6.050 | 6.050 | 3 | -0.01(-0.11%) |
Feb 24, 2015 | 5.987 | 6.057 | 5.987 | 6.057 | 3,398 | -0.07(-1.10%) |
Feb 23, 2015 | 6.074 | 6.124 | 6.074 | 6.124 | 4,394 | +0.06(+1.06%) |
Feb 19, 2015 | 6.044 | 6.060 | 6.060 | 6.060 | 21,369 | +0.02(+0.28%) |
Feb 18, 2015 | 5.987 | 6.043 | 5.981 | 6.043 | 4,764 | +0.09(+1.50%) |
Feb 17, 2015 | 5.937 | 5.957 | 5.937 | 5.954 | 15,349 | +0.16(+2.69%) |
Feb 12, 2015 | 5.841 | 5.798 | 5.798 | 5.798 | 9,330 | +0.12(+2.05%) |
Feb 11, 2015 | 5.648 | 5.681 | 5.648 | 5.681 | 2,573 | +0.16(+2.95%) |
Feb 10, 2015 | 5.545 | 5.549 | 5.456 | 5.519 | 35,142 | +0.08(+1.47%) |
Feb 09, 2015 | 5.356 | 5.582 | 5.356 | 5.439 | 6,633 | -0.04(-0.73%) |
Feb 05, 2015 | 5.449 | 5.479 | 5.479 | 5.479 | 15,349 | +0.16(+3.00%) |
Feb 04, 2015 | 5.432 | 5.432 | 5.319 | 5.319 | 22,389 | -0.16(-2.85%) |
Feb 03, 2015 | 5.479 | 5.512 | 5.409 | 5.476 | 14,154 | -0.04(-0.66%) |
Feb 02, 2015 | 5.489 | 5.549 | 5.392 | 5.512 | 118,172 | -0.14(-2.41%) |
Jan 30, 2015 | 5.615 | 5.681 | 5.615 | 5.648 | 21,688 | -0.06(-0.99%) |
Jan 29, 2015 | 5.775 | 5.775 | 5.485 | 5.705 | 23,328 | -0.06(-0.97%) |
Jan 28, 2015 | 5.814 | 5.814 | 5.761 | 5.761 | 2,194 | +0.09(+1.63%) |
Jan 27, 2015 | 5.705 | 5.705 | 5.658 | 5.668 | 5,020 | -0.08(-1.39%) |
Jan 26, 2015 | 5.499 | 5.748 | 5.439 | 5.748 | 38,485 | +0.33(+6.17%) |
Jan 23, 2015 | 5.565 | 5.612 | 5.414 | 5.414 | 97,203 | -0.23(-4.09%) |
Jan 22, 2015 | 5.429 | 5.715 | 5.419 | 5.645 | 79,283 | +0.25(+4.62%) |
Jan 21, 2015 | 5.442 | 5.476 | 5.396 | 5.396 | 92,222 | -0.22(-3.91%) |
Jan 20, 2015 | 5.632 | 5.632 | 5.600 | 5.615 | 108,944 | -0.09(-1.52%) |
Jan 16, 2015 | 5.665 | 5.765 | 5.615 | 5.701 | 316,847 | -0.05(-0.81%) |
Jan 15, 2015 | 6.044 | 6.044 | 5.681 | 5.748 | 125,459 | -0.58(-9.19%) |
Jan 14, 2015 | 6.376 | 6.462 | 6.280 | 6.329 | 170,205 | -0.28(-4.27%) |
Jan 13, 2015 | 6.612 | 457,900 | -0.37(-5.24%) | |||
Jan 12, 2015 | 6.605 | 7.034 | 6.605 | 6.977 | 59,843 | +0.79(+12.84%) |
Jan 09, 2015 | 6.280 | 6.280 | 6.183 | 6.183 | 79,457 | -0.10(-1.53%) |
Jan 08, 2015 | 6.113 | 6.296 | 6.113 | 6.280 | 732,866 | +0.23(+3.85%) |
Jan 07, 2015 | 5.967 | 6.462 | 5.947 | 6.047 | 289,991 | +0.14(+2.30%) |