Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.670 | 6.710 | 6.430 | 6.610 | 74,688 | -0.07(-1.05%) |
Apr 29, 2015 | 6.990 | 7.100 | 6.680 | 6.680 | 95,858 | -0.34(-4.84%) |
Apr 28, 2015 | 6.840 | 7.040 | 6.770 | 7.020 | 81,436 | +0.16(+2.33%) |
Apr 27, 2015 | 6.930 | 7.020 | 6.800 | 6.860 | 52,204 | -0.06(-0.87%) |
Apr 24, 2015 | 6.960 | 6.960 | 6.866 | 6.920 | 18,403 | -0.03(-0.43%) |
Apr 23, 2015 | 6.760 | 6.990 | 6.760 | 6.950 | 36,908 | +0.17(+2.51%) |
Apr 22, 2015 | 6.710 | 6.850 | 6.640 | 6.780 | 78,060 | +0.00(+0.00%) |
Apr 21, 2015 | 6.680 | 6.800 | 6.460 | 6.780 | 78,512 | +0.08(+1.19%) |
Apr 20, 2015 | 6.700 | 6.750 | 6.600 | 6.700 | 39,369 | +0.02(+0.30%) |
Apr 17, 2015 | 6.680 | 6.690 | 6.410 | 6.680 | 65,510 | -0.04(-0.60%) |
Apr 16, 2015 | 6.750 | 6.780 | 6.650 | 6.720 | 63,678 | -0.05(-0.74%) |
Apr 15, 2015 | 6.600 | 6.790 | 6.590 | 6.770 | 58,280 | +0.23(+3.52%) |
Apr 14, 2015 | 6.410 | 6.600 | 6.390 | 6.540 | 58,329 | +0.15(+2.35%) |
Apr 13, 2015 | 6.480 | 6.660 | 6.320 | 6.390 | 106,695 | -0.06(-0.93%) |
Apr 10, 2015 | 6.550 | 6.573 | 6.420 | 6.450 | 33,695 | -0.08(-1.23%) |
Apr 09, 2015 | 6.500 | 6.630 | 6.440 | 6.530 | 104,489 | +0.03(+0.46%) |
Apr 08, 2015 | 6.480 | 6.500 | 6.290 | 6.500 | 74,453 | +0.05(+0.78%) |
Apr 07, 2015 | 6.480 | 6.550 | 6.330 | 6.450 | 55,352 | -0.03(-0.46%) |
Apr 06, 2015 | 6.520 | 6.540 | 6.410 | 6.480 | 56,799 | -0.05(-0.77%) |
Apr 02, 2015 | 6.430 | 6.530 | 6.530 | 6.530 | 75,500 | +0.06(+0.93%) |
Apr 01, 2015 | 6.680 | 6.680 | 6.370 | 6.470 | 81,749 | -0.08(-1.22%) |
Mar 31, 2015 | 6.696 | 6.696 | 6.460 | 6.550 | 65,961 | -0.23(-3.39%) |
Mar 30, 2015 | 6.650 | 6.830 | 6.594 | 6.780 | 132,022 | +0.10(+1.50%) |
Mar 27, 2015 | 6.550 | 6.680 | 6.500 | 6.680 | 69,262 | +0.12(+1.83%) |
Mar 26, 2015 | 6.850 | 6.850 | 6.550 | 6.560 | 68,307 | -0.24(-3.53%) |
Mar 25, 2015 | 6.870 | 6.870 | 6.610 | 6.800 | 113,456 | -0.04(-0.58%) |
Mar 24, 2015 | 6.850 | 6.880 | 6.700 | 6.840 | 37,111 | +0.00(+0.00%) |
Mar 23, 2015 | 6.620 | 6.870 | 6.620 | 6.840 | 86,856 | +0.23(+3.48%) |
Mar 20, 2015 | 6.480 | 6.615 | 6.420 | 6.610 | 140,507 | +0.20(+3.12%) |
Mar 19, 2015 | 6.380 | 6.430 | 6.180 | 6.410 | 104,561 | -0.03(-0.47%) |
Mar 18, 2015 | 6.350 | 6.470 | 6.070 | 6.440 | 182,073 | +0.10(+1.58%) |
Mar 17, 2015 | 6.010 | 6.340 | 5.910 | 6.340 | 144,753 | +0.34(+5.67%) |
Mar 16, 2015 | 6.050 | 6.050 | 5.670 | 6.000 | 183,327 | -0.03(-0.50%) |
Mar 13, 2015 | 6.130 | 6.140 | 5.910 | 6.030 | 55,794 | -0.15(-2.43%) |
Mar 12, 2015 | 6.060 | 6.210 | 6.020 | 6.180 | 127,724 | +0.17(+2.83%) |
Mar 11, 2015 | 6.040 | 6.090 | 5.980 | 6.010 | 95,205 | -0.03(-0.50%) |
Mar 10, 2015 | 6.070 | 6.110 | 5.980 | 6.040 | 112,296 | -0.08(-1.31%) |
Mar 09, 2015 | 6.070 | 6.150 | 5.950 | 6.120 | 77,929 | +0.09(+1.49%) |
Mar 06, 2015 | 6.190 | 6.320 | 5.950 | 6.030 | 102,398 | -0.16(-2.58%) |
Mar 05, 2015 | 6.370 | 6.380 | 6.190 | 6.190 | 42,820 | -0.16(-2.52%) |
Mar 04, 2015 | 6.160 | 6.370 | 6.028 | 6.350 | 153,706 | +0.20(+3.25%) |
Mar 03, 2015 | 6.050 | 6.150 | 6.010 | 6.150 | 97,644 | +0.10(+1.65%) |
Mar 02, 2015 | 6.170 | 6.170 | 6.000 | 6.050 | 75,222 | -0.10(-1.63%) |
Feb 27, 2015 | 6.080 | 6.240 | 6.080 | 6.150 | 122,581 | +0.10(+1.65%) |
Feb 26, 2015 | 6.050 | 6.170 | 5.710 | 6.050 | 383,587 | +0.00(+0.00%) |
Feb 25, 2015 | 5.940 | 6.070 | 5.920 | 6.050 | 87,678 | +0.11(+1.85%) |
Feb 24, 2015 | 5.880 | 5.970 | 5.810 | 5.940 | 76,578 | +0.09(+1.54%) |
Feb 23, 2015 | 6.090 | 6.090 | 5.770 | 5.850 | 157,842 | -0.29(-4.72%) |
Feb 20, 2015 | 6.100 | 6.300 | 6.050 | 6.140 | 115,914 | +0.00(+0.00%) |
Feb 19, 2015 | 6.250 | 6.550 | 6.090 | 6.140 | 214,435 | -0.19(-3.00%) |
Feb 18, 2015 | 6.100 | 6.500 | 6.100 | 6.330 | 185,387 | +0.23(+3.77%) |
Feb 17, 2015 | 6.030 | 6.250 | 5.960 | 6.100 | 183,197 | +0.18(+3.04%) |
Feb 13, 2015 | 5.760 | 5.920 | 5.920 | 5.920 | 233,700 | +0.16(+2.78%) |
Feb 12, 2015 | 5.490 | 5.817 | 5.490 | 5.760 | 195,581 | +0.30(+5.49%) |
Feb 11, 2015 | 5.400 | 5.500 | 5.340 | 5.460 | 143,005 | +0.07(+1.30%) |
Feb 10, 2015 | 5.500 | 5.500 | 5.320 | 5.390 | 109,532 | -0.10(-1.82%) |
Feb 09, 2015 | 5.370 | 5.530 | 5.370 | 5.490 | 218,342 | +0.08(+1.48%) |
Feb 06, 2015 | 5.360 | 5.480 | 5.360 | 5.410 | 200,865 | +0.03(+0.56%) |
Feb 05, 2015 | 5.370 | 5.570 | 5.320 | 5.380 | 177,817 | +0.04(+0.75%) |
Feb 04, 2015 | 5.350 | 5.370 | 5.310 | 5.340 | 122,349 | -0.02(-0.37%) |
Feb 03, 2015 | 5.340 | 5.370 | 5.330 | 5.360 | 166,061 | +0.04(+0.75%) |