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%) |