Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.170 | 7.394 | 6.957 | 7.074 | 443,063 | -0.09(-1.27%) |
Apr 29, 2015 | 7.384 | 7.442 | 7.165 | 7.165 | 149,259 | -0.26(-3.45%) |
Apr 28, 2015 | 7.416 | 7.522 | 7.373 | 7.421 | 164,672 | -0.01(-0.14%) |
Apr 27, 2015 | 7.506 | 7.512 | 7.352 | 7.432 | 201,834 | -0.03(-0.43%) |
Apr 24, 2015 | 7.496 | 7.658 | 7.448 | 7.464 | 268,765 | +0.13(+1.82%) |
Apr 23, 2015 | 7.293 | 7.442 | 7.282 | 7.330 | 121,464 | +0.04(+0.51%) |
Apr 22, 2015 | 7.400 | 7.474 | 7.229 | 7.293 | 83,665 | -0.08(-1.09%) |
Apr 21, 2015 | 7.266 | 7.437 | 7.117 | 7.373 | 84,939 | +0.15(+2.07%) |
Apr 20, 2015 | 7.314 | 7.394 | 7.069 | 7.224 | 217,178 | -0.06(-0.88%) |
Apr 17, 2015 | 7.336 | 7.469 | 7.229 | 7.288 | 76,531 | -0.15(-2.08%) |
Apr 16, 2015 | 7.464 | 7.501 | 7.362 | 7.442 | 110,467 | -0.09(-1.20%) |
Apr 15, 2015 | 7.469 | 7.736 | 7.368 | 7.533 | 234,784 | +0.18(+2.39%) |
Apr 14, 2015 | 7.186 | 7.432 | 7.170 | 7.357 | 113,355 | +0.20(+2.76%) |
Apr 13, 2015 | 7.309 | 7.309 | 7.133 | 7.160 | 90,454 | -0.01(-0.07%) |
Apr 10, 2015 | 7.394 | 7.447 | 7.149 | 7.165 | 70,072 | -0.14(-1.97%) |
Apr 09, 2015 | 7.096 | 7.357 | 7.096 | 7.309 | 123,889 | +0.23(+3.32%) |
Apr 08, 2015 | 7.202 | 7.286 | 7.005 | 7.074 | 137,694 | -0.08(-1.12%) |
Apr 07, 2015 | 7.208 | 7.410 | 7.097 | 7.154 | 193,364 | -0.07(-1.03%) |
Apr 06, 2015 | 7.229 | 7.448 | 7.149 | 7.229 | 112,615 | +0.04(+0.52%) |
Apr 02, 2015 | 6.952 | 7.192 | 7.192 | 7.192 | 209,182 | +0.22(+3.14%) |
Apr 01, 2015 | 6.994 | 7.042 | 6.856 | 6.973 | 121,631 | +0.02(+0.31%) |
Mar 31, 2015 | 6.829 | 7.021 | 6.653 | 6.952 | 299,657 | +0.05(+0.77%) |
Mar 30, 2015 | 6.946 | 6.962 | 6.618 | 6.898 | 221,496 | +0.02(+0.31%) |
Mar 27, 2015 | 6.647 | 7.064 | 6.514 | 6.877 | 191,360 | +0.20(+3.04%) |
Mar 26, 2015 | 6.808 | 7.090 | 6.615 | 6.674 | 218,647 | -0.07(-1.11%) |
Mar 25, 2015 | 6.509 | 6.914 | 6.509 | 6.749 | 311,381 | +0.31(+4.89%) |
Mar 24, 2015 | 6.450 | 6.519 | 6.413 | 6.434 | 112,564 | -0.01(-0.17%) |
Mar 23, 2015 | 6.301 | 6.519 | 6.279 | 6.445 | 135,319 | +0.12(+1.85%) |
Mar 20, 2015 | 6.327 | 6.461 | 6.274 | 6.327 | 97,865 | +0.05(+0.85%) |
Mar 19, 2015 | 6.327 | 6.461 | 6.247 | 6.274 | 93,616 | -0.13(-2.00%) |
Mar 18, 2015 | 6.226 | 6.445 | 6.190 | 6.402 | 99,406 | +0.14(+2.30%) |
Mar 17, 2015 | 6.194 | 6.317 | 6.151 | 6.258 | 193,030 | -0.01(-0.17%) |
Mar 16, 2015 | 6.407 | 6.482 | 6.210 | 6.269 | 155,981 | -0.12(-1.84%) |
Mar 13, 2015 | 6.471 | 6.541 | 6.333 | 6.386 | 115,625 | -0.13(-2.05%) |
Mar 12, 2015 | 6.391 | 6.535 | 6.333 | 6.519 | 159,111 | +0.19(+2.95%) |
Mar 11, 2015 | 6.338 | 6.434 | 6.253 | 6.333 | 241,599 | +0.02(+0.34%) |
Mar 10, 2015 | 6.162 | 6.338 | 6.130 | 6.311 | 138,881 | +0.08(+1.28%) |
Mar 09, 2015 | 6.450 | 6.487 | 6.178 | 6.231 | 150,136 | -0.19(-2.99%) |
Mar 06, 2015 | 6.402 | 6.535 | 6.349 | 6.423 | 198,205 | -0.01(-0.08%) |
Mar 05, 2015 | 6.434 | 6.535 | 6.370 | 6.429 | 56,190 | -0.03(-0.50%) |
Mar 04, 2015 | 6.349 | 6.466 | 6.183 | 6.461 | 168,800 | +0.14(+2.19%) |
Mar 03, 2015 | 6.295 | 6.567 | 6.269 | 6.322 | 296,772 | +0.01(+0.17%) |
Mar 02, 2015 | 6.551 | 6.493 | 6.082 | 6.311 | 232,662 | -0.24(-3.66%) |
Feb 27, 2015 | 6.594 | 6.663 | 6.487 | 6.551 | 221,547 | -0.09(-1.29%) |
Feb 26, 2015 | 6.802 | 6.802 | 6.615 | 6.637 | 247,140 | -0.10(-1.43%) |
Feb 25, 2015 | 7.000 | 7.000 | 6.594 | 6.733 | 219,397 | -0.20(-2.92%) |
Feb 24, 2015 | 6.760 | 7.024 | 6.696 | 6.936 | 402,581 | +0.27(+4.00%) |
Feb 23, 2015 | 6.562 | 6.752 | 6.455 | 6.669 | 236,915 | +0.09(+1.38%) |
Feb 20, 2015 | 6.850 | 6.850 | 6.535 | 6.578 | 248,802 | -0.27(-3.97%) |
Feb 19, 2015 | 6.872 | 6.914 | 6.669 | 6.850 | 203,506 | +0.07(+1.10%) |
Feb 18, 2015 | 6.744 | 6.808 | 6.621 | 6.776 | 207,963 | +0.04(+0.55%) |
Feb 17, 2015 | 6.776 | 6.824 | 6.621 | 6.738 | 171,443 | -0.02(-0.32%) |
Feb 13, 2015 | 6.786 | 6.760 | 6.760 | 6.760 | 265,413 | +0.06(+0.88%) |
Feb 12, 2015 | 6.530 | 6.984 | 6.525 | 6.701 | 412,234 | +0.28(+4.32%) |
Feb 11, 2015 | 6.226 | 6.546 | 6.125 | 6.423 | 219,590 | +0.14(+2.21%) |
Feb 10, 2015 | 6.045 | 6.306 | 5.975 | 6.285 | 317,998 | +0.27(+4.53%) |
Feb 09, 2015 | 6.274 | 6.311 | 5.943 | 6.013 | 266,171 | -0.26(-4.17%) |
Feb 06, 2015 | 6.477 | 6.551 | 6.189 | 6.274 | 352,140 | -0.37(-5.54%) |
Feb 05, 2015 | 6.525 | 6.861 | 6.373 | 6.642 | 525,082 | +0.29(+4.53%) |
Feb 04, 2015 | 6.541 | 6.593 | 6.146 | 6.354 | 419,678 | -0.21(-3.17%) |
Feb 03, 2015 | 6.685 | 6.722 | 6.258 | 6.562 | 470,953 | +0.44(+7.14%) |