Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.980 | 7.248 | 6.929 | 7.032 | 222,316 | +0.03(+0.44%) |
Apr 29, 2015 | 7.052 | 7.269 | 6.918 | 7.001 | 768,188 | +0.56(+8.64%) |
Apr 28, 2015 | 6.423 | 6.588 | 6.346 | 6.444 | 217,496 | +0.05(+0.73%) |
Apr 27, 2015 | 6.377 | 6.465 | 6.305 | 6.398 | 116,378 | +0.01(+0.16%) |
Apr 24, 2015 | 6.429 | 6.490 | 6.362 | 6.387 | 166,055 | -0.02(-0.32%) |
Apr 23, 2015 | 6.367 | 6.496 | 6.367 | 6.408 | 74,038 | +0.04(+0.57%) |
Apr 22, 2015 | 6.305 | 6.398 | 6.238 | 6.372 | 110,287 | +0.08(+1.31%) |
Apr 21, 2015 | 6.310 | 6.398 | 6.233 | 6.289 | 145,618 | -0.03(-0.41%) |
Apr 20, 2015 | 6.284 | 6.449 | 6.274 | 6.315 | 183,150 | +0.06(+0.91%) |
Apr 17, 2015 | 6.434 | 6.444 | 6.191 | 6.258 | 205,337 | -0.23(-3.57%) |
Apr 16, 2015 | 6.506 | 6.568 | 6.469 | 6.490 | 94,998 | -0.02(-0.32%) |
Apr 15, 2015 | 6.625 | 6.645 | 6.501 | 6.511 | 145,166 | -0.07(-1.10%) |
Apr 14, 2015 | 6.573 | 6.625 | 6.542 | 6.583 | 248,978 | -0.01(-0.08%) |
Apr 13, 2015 | 6.573 | 6.630 | 6.563 | 6.588 | 143,971 | +0.00(+0.00%) |
Apr 10, 2015 | 6.666 | 6.666 | 6.521 | 6.588 | 151,012 | -0.02(-0.31%) |
Apr 09, 2015 | 6.697 | 6.697 | 6.439 | 6.609 | 152,044 | -0.08(-1.23%) |
Apr 08, 2015 | 6.722 | 6.769 | 6.645 | 6.692 | 207,539 | -0.03(-0.46%) |
Apr 07, 2015 | 6.831 | 6.862 | 6.702 | 6.722 | 116,248 | -0.13(-1.95%) |
Apr 06, 2015 | 6.774 | 6.918 | 6.774 | 6.856 | 152,805 | +0.01(+0.15%) |
Apr 02, 2015 | 6.671 | 6.846 | 6.846 | 6.846 | 180,980 | +0.16(+2.47%) |
Apr 01, 2015 | 6.831 | 6.903 | 6.573 | 6.681 | 231,586 | -0.16(-2.34%) |
Mar 31, 2015 | 6.769 | 6.856 | 6.748 | 6.841 | 264,873 | +0.02(+0.30%) |
Mar 30, 2015 | 6.712 | 6.851 | 6.712 | 6.820 | 145,816 | +0.13(+2.00%) |
Mar 27, 2015 | 6.759 | 6.774 | 6.655 | 6.686 | 125,221 | -0.10(-1.44%) |
Mar 26, 2015 | 6.944 | 6.975 | 6.712 | 6.784 | 155,964 | -0.19(-2.66%) |
Mar 25, 2015 | 7.119 | 7.119 | 6.965 | 6.970 | 229,912 | -0.13(-1.82%) |
Mar 24, 2015 | 7.001 | 7.171 | 6.962 | 7.099 | 163,811 | +0.11(+1.62%) |
Mar 23, 2015 | 6.960 | 7.125 | 6.934 | 6.985 | 355,541 | +0.01(+0.07%) |
Mar 20, 2015 | 6.805 | 6.996 | 6.764 | 6.980 | 255,059 | +0.23(+3.36%) |
Mar 19, 2015 | 6.686 | 6.789 | 6.686 | 6.753 | 126,441 | +0.04(+0.61%) |
Mar 18, 2015 | 6.594 | 6.753 | 6.588 | 6.712 | 164,662 | +0.08(+1.24%) |
Mar 17, 2015 | 6.625 | 6.661 | 6.552 | 6.630 | 146,857 | -0.02(-0.23%) |
Mar 16, 2015 | 6.722 | 6.743 | 6.614 | 6.645 | 219,919 | -0.06(-0.92%) |
Mar 13, 2015 | 6.655 | 6.748 | 6.655 | 6.707 | 247,622 | -0.03(-0.38%) |
Mar 12, 2015 | 6.599 | 6.769 | 6.599 | 6.733 | 140,491 | +0.16(+2.43%) |
Mar 11, 2015 | 6.521 | 6.599 | 6.496 | 6.573 | 269,408 | +0.06(+0.95%) |
Mar 10, 2015 | 6.496 | 6.557 | 6.458 | 6.511 | 247,364 | -0.05(-0.79%) |
Mar 09, 2015 | 6.460 | 6.599 | 6.444 | 6.563 | 206,713 | +0.09(+1.43%) |
Mar 06, 2015 | 6.444 | 6.501 | 6.408 | 6.470 | 184,914 | -0.01(-0.08%) |
Mar 05, 2015 | 6.557 | 6.557 | 6.444 | 6.475 | 149,427 | -0.09(-1.41%) |
Mar 04, 2015 | 6.573 | 6.635 | 6.496 | 6.568 | 229,348 | -0.01(-0.08%) |
Mar 03, 2015 | 6.645 | 6.645 | 6.532 | 6.573 | 249,376 | -0.05(-0.70%) |
Mar 02, 2015 | 6.635 | 6.689 | 6.542 | 6.619 | 257,727 | +0.03(+0.47%) |
Feb 27, 2015 | 6.599 | 6.655 | 6.534 | 6.588 | 234,323 | -0.03(-0.47%) |
Feb 26, 2015 | 6.625 | 6.650 | 6.573 | 6.619 | 241,045 | -0.01(-0.16%) |
Feb 25, 2015 | 6.394 | 6.952 | 6.318 | 6.630 | 454,991 | +0.31(+4.94%) |
Feb 24, 2015 | 6.261 | 6.389 | 6.226 | 6.318 | 357,287 | +0.04(+0.57%) |
Feb 23, 2015 | 6.328 | 6.328 | 6.226 | 6.282 | 222,125 | -0.08(-1.29%) |
Feb 20, 2015 | 6.399 | 6.410 | 6.307 | 6.364 | 276,945 | -0.02(-0.24%) |
Feb 19, 2015 | 6.389 | 6.440 | 6.348 | 6.379 | 103,145 | -0.05(-0.72%) |
Feb 18, 2015 | 6.435 | 6.458 | 6.359 | 6.425 | 153,330 | -0.06(-0.87%) |
Feb 17, 2015 | 6.384 | 6.486 | 6.277 | 6.481 | 197,015 | +0.07(+1.12%) |
Feb 13, 2015 | 6.313 | 6.410 | 6.410 | 6.410 | 207,214 | +0.09(+1.38%) |
Feb 12, 2015 | 6.246 | 6.392 | 6.200 | 6.323 | 151,344 | +0.06(+0.98%) |
Feb 11, 2015 | 6.215 | 6.364 | 6.215 | 6.261 | 124,815 | +0.02(+0.33%) |
Feb 10, 2015 | 6.236 | 6.297 | 6.195 | 6.241 | 117,531 | +0.05(+0.74%) |
Feb 09, 2015 | 6.292 | 6.359 | 6.179 | 6.195 | 144,408 | -0.14(-2.18%) |
Feb 06, 2015 | 6.313 | 6.420 | 6.297 | 6.333 | 175,093 | +0.04(+0.57%) |
Feb 05, 2015 | 6.323 | 6.440 | 6.282 | 6.297 | 113,301 | -0.02(-0.24%) |
Feb 04, 2015 | 6.277 | 6.384 | 6.236 | 6.313 | 150,842 | -0.01(-0.08%) |
Feb 03, 2015 | 6.236 | 6.394 | 6.200 | 6.318 | 156,348 | +0.10(+1.56%) |