Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.250 | 7.270 | 6.930 | 7.050 | 22,070 | -0.25(-3.42%) |
Apr 29, 2015 | 7.200 | 7.310 | 7.200 | 7.300 | 8,212 | +0.09(+1.25%) |
Apr 28, 2015 | 7.200 | 7.500 | 7.034 | 7.210 | 92,576 | -0.01(-0.14%) |
Apr 27, 2015 | 7.000 | 7.270 | 6.950 | 7.220 | 48,414 | +0.08(+1.12%) |
Apr 24, 2015 | 6.950 | 7.140 | 6.920 | 7.140 | 46,562 | +0.18(+2.59%) |
Apr 23, 2015 | 6.950 | 6.981 | 6.950 | 6.960 | 2,664 | -0.05(-0.71%) |
Apr 22, 2015 | 7.000 | 7.070 | 6.950 | 7.010 | 1,890 | +0.01(+0.14%) |
Apr 21, 2015 | 7.030 | 7.090 | 7.000 | 7.000 | 12,194 | -0.09(-1.27%) |
Apr 20, 2015 | 6.930 | 7.090 | 6.920 | 7.090 | 17,800 | +0.16(+2.29%) |
Apr 17, 2015 | 6.932 | 6.932 | 6.932 | 6.932 | 150 | -0.02(-0.26%) |
Apr 16, 2015 | 6.930 | 6.950 | 6.930 | 6.950 | 238 | -0.04(-0.57%) |
Apr 15, 2015 | 6.977 | 7.030 | 6.930 | 6.990 | 2,252 | +0.08(+1.16%) |
Apr 14, 2015 | 6.940 | 7.019 | 6.900 | 6.910 | 3,360 | -0.18(-2.54%) |
Apr 13, 2015 | 6.950 | 7.090 | 6.900 | 7.090 | 14,296 | +0.02(+0.28%) |
Apr 10, 2015 | 6.970 | 7.070 | 6.950 | 7.070 | 8,158 | +0.05(+0.71%) |
Apr 09, 2015 | 7.028 | 7.090 | 7.020 | 7.020 | 4,473 | +0.05(+0.68%) |
Apr 08, 2015 | 6.950 | 7.068 | 6.950 | 6.973 | 4,016 | +0.02(+0.33%) |
Apr 07, 2015 | 6.950 | 7.000 | 6.950 | 6.950 | 4,321 | +0.00(+0.00%) |
Apr 06, 2015 | 6.950 | 7.000 | 6.950 | 6.950 | 4,670 | -0.08(-1.14%) |
Apr 02, 2015 | 6.950 | 7.030 | 7.030 | 7.030 | 4,800 | +0.03(+0.43%) |
Apr 01, 2015 | 6.900 | 7.180 | 6.900 | 7.000 | 10,159 | -0.10(-1.41%) |
Mar 31, 2015 | 7.010 | 7.100 | 7.010 | 7.100 | 41,620 | +0.09(+1.28%) |
Mar 30, 2015 | 7.000 | 7.100 | 7.000 | 7.010 | 6,178 | +0.01(+0.14%) |
Mar 27, 2015 | 7.060 | 7.091 | 7.010 | 7.000 | 2,300 | -0.05(-0.71%) |
Mar 26, 2015 | 6.960 | 7.290 | 6.950 | 7.050 | 2,635 | +0.10(+1.44%) |
Mar 25, 2015 | 7.120 | 7.120 | 6.950 | 6.950 | 4,003 | -0.17(-2.40%) |
Mar 24, 2015 | 7.150 | 7.150 | 7.100 | 7.121 | 1,139 | +0.07(+1.01%) |
Mar 23, 2015 | 6.950 | 7.210 | 6.950 | 7.050 | 7,044 | +0.02(+0.28%) |
Mar 20, 2015 | 7.090 | 7.090 | 7.030 | 7.030 | 5,677 | -0.22(-3.03%) |
Mar 19, 2015 | 7.050 | 7.250 | 7.050 | 7.250 | 10,731 | +0.07(+0.97%) |
Mar 18, 2015 | 7.180 | 7.180 | 7.120 | 7.180 | 1,153 | -0.01(-0.14%) |
Mar 17, 2015 | 7.240 | 7.250 | 7.120 | 7.190 | 11,427 | +0.04(+0.56%) |
Mar 16, 2015 | 7.150 | 7.150 | 7.120 | 7.150 | 3,525 | -0.05(-0.69%) |
Mar 13, 2015 | 7.102 | 7.200 | 7.010 | 7.200 | 1,816 | +0.22(+3.15%) |
Mar 12, 2015 | 6.980 | 6.980 | 6.980 | 6.980 | 118 | -0.15(-2.10%) |
Mar 11, 2015 | 7.070 | 7.170 | 7.050 | 7.130 | 11,324 | -0.04(-0.56%) |
Mar 10, 2015 | 7.060 | 7.190 | 7.050 | 7.170 | 12,774 | +0.12(+1.67%) |
Mar 09, 2015 | 7.080 | 7.080 | 6.960 | 7.052 | 1,650 | -0.03(-0.39%) |
Mar 06, 2015 | 6.950 | 7.080 | 6.950 | 7.080 | 2,800 | +0.10(+1.41%) |
Mar 05, 2015 | 6.982 | 6.982 | 6.982 | 6.982 | 167 | +0.03(+0.45%) |
Mar 04, 2015 | 6.951 | 6.963 | 6.950 | 6.950 | 5,984 | +0.10(+1.46%) |
Mar 03, 2015 | 6.850 | 6.850 | 6.850 | 6.850 | 1,196 | -0.10(-1.44%) |
Mar 02, 2015 | 6.950 | 6.950 | 6.950 | 6.950 | 3,545 | +0.00(+0.00%) |
Feb 27, 2015 | 6.950 | 6.960 | 6.950 | 6.950 | 1,384 | -0.14(-1.97%) |
Feb 26, 2015 | 7.090 | 7.090 | 7.090 | 7.090 | 500 | +0.14(+2.01%) |
Feb 25, 2015 | 6.950 | 6.950 | 6.950 | 6.950 | 2,364 | -0.02(-0.29%) |
Feb 23, 2015 | 7.100 | 6.970 | 6.970 | 6.970 | 4,700 | +0.01(+0.14%) |
Feb 20, 2015 | 6.950 | 7.100 | 6.950 | 6.960 | 8,056 | +0.01(+0.14%) |
Feb 19, 2015 | 6.950 | 7.000 | 6.950 | 6.950 | 9,652 | +0.00(+0.00%) |
Feb 18, 2015 | 6.880 | 7.000 | 6.880 | 6.950 | 18,031 | -0.15(-2.10%) |
Feb 17, 2015 | 6.880 | 7.100 | 6.880 | 7.099 | 2,877 | -0.06(-0.85%) |
Feb 13, 2015 | 7.000 | 7.160 | 7.160 | 7.160 | 20,600 | +0.27(+3.87%) |
Feb 12, 2015 | 6.851 | 6.893 | 6.851 | 6.893 | 1,000 | -0.37(-5.06%) |
Feb 11, 2015 | 6.930 | 7.290 | 6.720 | 7.260 | 12,325 | +0.01(+0.14%) |
Feb 10, 2015 | 6.850 | 7.250 | 6.850 | 7.250 | 2,885 | +0.24(+3.42%) |
Feb 09, 2015 | 6.700 | 7.280 | 6.700 | 7.010 | 3,400 | -0.04(-0.57%) |
Feb 06, 2015 | 7.210 | 7.360 | 7.040 | 7.050 | 9,783 | +0.05(+0.71%) |
Feb 05, 2015 | 6.660 | 7.070 | 6.660 | 7.000 | 1,902 | -0.07(-0.99%) |
Feb 04, 2015 | 7.080 | 7.350 | 7.050 | 7.070 | 4,203 | +0.00(+0.00%) |
Feb 03, 2015 | 6.800 | 7.340 | 6.800 | 7.070 | 34,822 | +0.17(+2.46%) |