Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.237 | 7.237 | 6.989 | 7.119 | 34,284 | -0.07(-1.04%) |
Apr 29, 2015 | 7.150 | 7.349 | 7.095 | 7.194 | 41,715 | +0.05(+0.70%) |
Apr 28, 2015 | 7.300 | 7.435 | 7.051 | 7.144 | 22,187 | -0.13(-1.79%) |
Apr 27, 2015 | 7.324 | 7.324 | 7.073 | 7.275 | 34,870 | -0.05(-0.68%) |
Apr 24, 2015 | 7.324 | 7.444 | 7.182 | 7.324 | 21,791 | -0.02(-0.34%) |
Apr 23, 2015 | 6.995 | 7.411 | 6.890 | 7.349 | 26,204 | +0.27(+3.86%) |
Apr 22, 2015 | 6.945 | 7.082 | 6.865 | 7.076 | 51,641 | +0.19(+2.80%) |
Apr 21, 2015 | 7.008 | 7.020 | 6.771 | 6.883 | 19,103 | -0.17(-2.38%) |
Apr 20, 2015 | 6.883 | 7.057 | 6.834 | 7.051 | 19,699 | +0.21(+2.99%) |
Apr 17, 2015 | 6.914 | 7.112 | 6.716 | 6.846 | 36,285 | -0.11(-1.61%) |
Apr 16, 2015 | 7.026 | 7.057 | 6.877 | 6.958 | 25,162 | +0.02(+0.27%) |
Apr 15, 2015 | 7.095 | 7.144 | 6.840 | 6.939 | 37,919 | -0.07(-1.06%) |
Apr 14, 2015 | 7.219 | 7.379 | 6.688 | 7.014 | 58,167 | -0.12(-1.74%) |
Apr 13, 2015 | 7.082 | 7.157 | 7.082 | 7.138 | 28,119 | +0.12(+1.68%) |
Apr 10, 2015 | 7.275 | 7.454 | 6.933 | 7.020 | 29,051 | -0.24(-3.34%) |
Apr 09, 2015 | 7.337 | 7.349 | 7.219 | 7.262 | 12,864 | -0.04(-0.51%) |
Apr 08, 2015 | 7.424 | 7.500 | 7.225 | 7.300 | 27,326 | -0.09(-1.18%) |
Apr 07, 2015 | 7.461 | 7.516 | 7.213 | 7.387 | 45,393 | +0.00(+0.00%) |
Apr 06, 2015 | 7.244 | 7.517 | 7.244 | 7.387 | 92,003 | +0.07(+1.02%) |
Apr 02, 2015 | 6.697 | 7.312 | 7.312 | 7.312 | 38,149 | +0.65(+9.69%) |
Apr 01, 2015 | 6.697 | 6.815 | 6.523 | 6.666 | 94,763 | -0.16(-2.37%) |
Mar 31, 2015 | 7.262 | 7.262 | 6.610 | 6.827 | 172,355 | -0.58(-7.80%) |
Mar 30, 2015 | 7.268 | 7.405 | 7.206 | 7.405 | 76,262 | +0.14(+1.97%) |
Mar 27, 2015 | 7.157 | 7.312 | 7.132 | 7.262 | 37,785 | +0.11(+1.56%) |
Mar 26, 2015 | 7.424 | 7.516 | 7.119 | 7.150 | 71,796 | -0.32(-4.32%) |
Mar 25, 2015 | 7.865 | 7.952 | 7.324 | 7.473 | 51,207 | -0.42(-5.28%) |
Mar 24, 2015 | 7.877 | 7.983 | 7.828 | 7.890 | 61,282 | +0.04(+0.55%) |
Mar 23, 2015 | 7.505 | 7.921 | 7.399 | 7.846 | 140,512 | +0.30(+3.95%) |
Mar 20, 2015 | 7.250 | 7.610 | 7.250 | 7.548 | 98,398 | +0.28(+3.85%) |
Mar 19, 2015 | 7.393 | 7.517 | 7.256 | 7.268 | 35,836 | -0.15(-2.01%) |
Mar 18, 2015 | 7.411 | 7.546 | 7.213 | 7.418 | 37,948 | -0.01(-0.17%) |
Mar 17, 2015 | 7.424 | 7.442 | 7.262 | 7.430 | 63,130 | -0.14(-1.81%) |
Mar 16, 2015 | 7.461 | 7.604 | 7.268 | 7.567 | 45,224 | +0.11(+1.50%) |
Mar 13, 2015 | 7.529 | 7.643 | 7.269 | 7.455 | 164,378 | -0.12(-1.64%) |
Mar 12, 2015 | 6.834 | 7.610 | 6.728 | 7.579 | 250,985 | +0.81(+11.93%) |
Mar 11, 2015 | 6.629 | 6.803 | 6.629 | 6.771 | 18,622 | +0.14(+2.06%) |
Mar 10, 2015 | 6.834 | 6.861 | 6.473 | 6.635 | 84,544 | -0.18(-2.64%) |
Mar 09, 2015 | 6.921 | 7.103 | 6.759 | 6.815 | 44,334 | -0.11(-1.53%) |
Mar 06, 2015 | 6.939 | 7.088 | 6.834 | 6.921 | 80,743 | +0.03(+0.45%) |
Mar 05, 2015 | 6.834 | 6.933 | 6.399 | 6.890 | 121,285 | +0.07(+1.09%) |
Mar 04, 2015 | 6.796 | 6.877 | 6.635 | 6.815 | 21,648 | +0.00(+0.00%) |
Mar 03, 2015 | 6.821 | 6.899 | 6.740 | 6.815 | 86,028 | -0.04(-0.63%) |
Mar 02, 2015 | 6.492 | 6.896 | 6.455 | 6.858 | 96,011 | +0.40(+6.26%) |
Feb 27, 2015 | 6.486 | 6.513 | 6.417 | 6.455 | 89,975 | -0.02(-0.38%) |
Feb 26, 2015 | 6.306 | 6.492 | 6.306 | 6.480 | 107,086 | +0.18(+2.86%) |
Feb 25, 2015 | 6.113 | 6.449 | 6.113 | 6.299 | 86,480 | +0.13(+2.11%) |
Feb 24, 2015 | 6.374 | 6.606 | 6.113 | 6.169 | 384,634 | -0.24(-3.69%) |
Feb 23, 2015 | 6.591 | 6.641 | 6.374 | 6.405 | 126,968 | -0.15(-2.27%) |
Feb 20, 2015 | 6.635 | 6.647 | 6.511 | 6.554 | 110,835 | -0.11(-1.59%) |
Feb 19, 2015 | 6.399 | 6.728 | 6.399 | 6.660 | 50,222 | +0.30(+4.69%) |
Feb 18, 2015 | 6.411 | 6.436 | 6.338 | 6.361 | 49,319 | -0.10(-1.54%) |
Feb 17, 2015 | 6.502 | 6.523 | 6.417 | 6.461 | 51,495 | -0.02(-0.38%) |
Feb 13, 2015 | 6.566 | 6.486 | 6.486 | 6.486 | 34,769 | -0.06(-0.95%) |
Feb 12, 2015 | 6.796 | 6.831 | 6.480 | 6.548 | 64,571 | -0.22(-3.30%) |
Feb 11, 2015 | 6.629 | 6.790 | 6.585 | 6.771 | 88,692 | +0.11(+1.58%) |
Feb 10, 2015 | 6.455 | 6.697 | 6.455 | 6.666 | 44,985 | +0.21(+3.27%) |
Feb 09, 2015 | 6.709 | 6.778 | 6.417 | 6.455 | 186,504 | -0.23(-3.44%) |
Feb 06, 2015 | 6.790 | 6.883 | 6.542 | 6.685 | 299,405 | -0.08(-1.19%) |
Feb 05, 2015 | 6.361 | 6.803 | 6.361 | 6.765 | 79,064 | +0.40(+6.35%) |
Feb 04, 2015 | 6.256 | 6.436 | 6.243 | 6.361 | 43,791 | +0.12(+1.89%) |
Feb 03, 2015 | 6.212 | 6.275 | 6.181 | 6.243 | 353,171 | +0.09(+1.52%) |