Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.350 | 7.430 | 7.250 | 7.350 | 23,329 | -0.09(-1.21%) |
Apr 29, 2015 | 7.460 | 7.490 | 7.350 | 7.440 | 39,308 | -0.02(-0.27%) |
Apr 28, 2015 | 7.090 | 7.480 | 7.090 | 7.460 | 54,580 | +0.37(+5.22%) |
Apr 27, 2015 | 7.080 | 7.230 | 7.070 | 7.090 | 51,119 | -0.07(-0.98%) |
Apr 24, 2015 | 7.200 | 7.240 | 7.110 | 7.160 | 25,361 | -0.08(-1.10%) |
Apr 23, 2015 | 7.150 | 7.240 | 6.990 | 7.240 | 46,885 | +0.11(+1.54%) |
Apr 22, 2015 | 7.090 | 7.140 | 7.040 | 7.130 | 51,483 | -0.02(-0.28%) |
Apr 21, 2015 | 7.290 | 7.290 | 7.110 | 7.150 | 46,879 | -0.30(-4.03%) |
Apr 20, 2015 | 7.400 | 7.480 | 7.293 | 7.450 | 44,370 | +0.09(+1.22%) |
Apr 17, 2015 | 7.280 | 7.390 | 7.170 | 7.360 | 22,315 | -0.01(-0.14%) |
Apr 16, 2015 | 7.440 | 7.440 | 7.350 | 7.370 | 16,001 | -0.04(-0.47%) |
Apr 15, 2015 | 7.240 | 7.470 | 7.240 | 7.405 | 57,952 | +0.15(+2.00%) |
Apr 14, 2015 | 7.360 | 7.360 | 7.170 | 7.260 | 26,855 | -0.07(-0.95%) |
Apr 13, 2015 | 7.330 | 7.470 | 7.210 | 7.330 | 56,553 | +0.08(+1.03%) |
Apr 10, 2015 | 7.300 | 7.340 | 7.050 | 7.255 | 58,089 | -0.03(-0.34%) |
Apr 09, 2015 | 7.430 | 7.430 | 7.160 | 7.280 | 71,331 | -0.08(-1.09%) |
Apr 08, 2015 | 7.360 | 7.520 | 7.340 | 7.360 | 73,707 | +0.05(+0.68%) |
Apr 07, 2015 | 7.530 | 7.550 | 7.310 | 7.310 | 72,657 | -0.20(-2.66%) |
Apr 06, 2015 | 7.410 | 7.550 | 7.250 | 7.510 | 80,988 | +0.23(+3.16%) |
Apr 02, 2015 | 7.280 | 7.280 | 7.280 | 7.280 | 60,500 | +0.00(+0.00%) |
Apr 01, 2015 | 7.240 | 7.320 | 7.190 | 7.280 | 45,982 | +0.00(+0.00%) |
Mar 31, 2015 | 7.110 | 7.340 | 7.060 | 7.280 | 63,322 | +0.10(+1.39%) |
Mar 30, 2015 | 7.040 | 7.230 | 7.040 | 7.180 | 114,294 | +0.02(+0.28%) |
Mar 27, 2015 | 7.150 | 7.200 | 7.050 | 7.160 | 82,213 | +0.12(+1.78%) |
Mar 26, 2015 | 6.870 | 7.150 | 6.740 | 7.035 | 107,883 | +0.32(+4.69%) |
Mar 25, 2015 | 6.760 | 6.760 | 6.540 | 6.720 | 41,236 | -0.09(-1.32%) |
Mar 24, 2015 | 6.380 | 6.810 | 6.280 | 6.810 | 51,825 | +0.41(+6.41%) |
Mar 23, 2015 | 6.260 | 6.450 | 6.260 | 6.400 | 41,213 | +0.18(+2.89%) |
Mar 20, 2015 | 6.380 | 6.400 | 6.210 | 6.220 | 46,108 | -0.11(-1.74%) |
Mar 19, 2015 | 6.350 | 6.380 | 6.250 | 6.330 | 18,126 | -0.02(-0.32%) |
Mar 18, 2015 | 6.100 | 6.400 | 6.100 | 6.350 | 53,967 | +0.26(+4.27%) |
Mar 17, 2015 | 6.660 | 6.660 | 6.050 | 6.090 | 107,736 | -0.61(-9.10%) |
Mar 16, 2015 | 6.880 | 6.900 | 6.660 | 6.700 | 27,462 | -0.17(-2.47%) |
Mar 13, 2015 | 6.810 | 6.880 | 6.750 | 6.870 | 25,223 | +0.02(+0.29%) |
Mar 12, 2015 | 6.820 | 6.880 | 6.760 | 6.850 | 33,033 | +0.04(+0.59%) |
Mar 11, 2015 | 6.810 | 6.840 | 6.670 | 6.810 | 58,103 | -0.02(-0.29%) |
Mar 10, 2015 | 6.820 | 6.840 | 6.720 | 6.830 | 47,608 | -0.09(-1.30%) |
Mar 09, 2015 | 6.660 | 6.920 | 6.620 | 6.920 | 70,382 | +0.23(+3.44%) |
Mar 06, 2015 | 6.550 | 6.710 | 6.550 | 6.690 | 24,324 | +0.06(+0.90%) |
Mar 05, 2015 | 6.720 | 6.720 | 6.580 | 6.630 | 45,549 | -0.09(-1.34%) |
Mar 04, 2015 | 6.890 | 6.940 | 6.600 | 6.720 | 77,194 | -0.18(-2.61%) |
Mar 03, 2015 | 6.960 | 7.040 | 6.830 | 6.900 | 27,113 | -0.02(-0.29%) |
Mar 02, 2015 | 7.070 | 7.100 | 6.890 | 6.920 | 46,104 | -0.12(-1.70%) |
Feb 27, 2015 | 7.210 | 7.210 | 6.930 | 7.040 | 45,119 | -0.20(-2.76%) |
Feb 26, 2015 | 7.290 | 7.370 | 7.230 | 7.240 | 33,144 | -0.02(-0.28%) |
Feb 25, 2015 | 7.300 | 7.430 | 7.240 | 7.260 | 79,694 | +0.01(+0.14%) |
Feb 24, 2015 | 7.050 | 7.290 | 7.020 | 7.250 | 53,630 | +0.25(+3.57%) |
Feb 23, 2015 | 6.800 | 7.070 | 6.780 | 7.000 | 54,103 | +0.22(+3.24%) |
Feb 20, 2015 | 6.520 | 6.790 | 6.520 | 6.780 | 50,816 | +0.23(+3.51%) |
Feb 19, 2015 | 6.500 | 6.601 | 6.470 | 6.550 | 15,595 | +0.02(+0.31%) |
Feb 18, 2015 | 6.610 | 6.650 | 6.500 | 6.530 | 47,878 | -0.06(-0.91%) |
Feb 17, 2015 | 6.400 | 6.600 | 6.370 | 6.590 | 41,116 | +0.22(+3.45%) |
Feb 13, 2015 | 6.230 | 6.370 | 6.370 | 6.370 | 44,800 | +0.14(+2.25%) |
Feb 12, 2015 | 6.270 | 6.330 | 6.210 | 6.230 | 26,546 | -0.06(-0.95%) |
Feb 11, 2015 | 6.270 | 6.330 | 6.200 | 6.290 | 31,174 | +0.04(+0.64%) |
Feb 10, 2015 | 6.390 | 6.390 | 6.190 | 6.250 | 24,467 | -0.04(-0.64%) |
Feb 09, 2015 | 6.090 | 6.350 | 6.090 | 6.290 | 29,054 | +0.11(+1.78%) |
Feb 06, 2015 | 6.110 | 6.270 | 6.100 | 6.180 | 37,043 | +0.06(+0.98%) |
Feb 05, 2015 | 6.220 | 6.240 | 6.080 | 6.120 | 61,110 | -0.10(-1.61%) |
Feb 04, 2015 | 6.320 | 6.340 | 6.200 | 6.220 | 41,678 | -0.08(-1.27%) |
Feb 03, 2015 | 6.090 | 6.390 | 6.090 | 6.300 | 48,952 | +0.21(+3.45%) |