Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.670 | 7.732 | 7.516 | 7.548 | 7,280,050 | -0.14(-1.77%) |
Apr 29, 2015 | 7.672 | 7.746 | 7.580 | 7.684 | 5,355,830 | -0.03(-0.36%) |
Apr 28, 2015 | 7.660 | 7.736 | 7.550 | 7.712 | 7,647,270 | +0.07(+0.94%) |
Apr 27, 2015 | 7.744 | 7.754 | 7.588 | 7.640 | 8,119,995 | -0.10(-1.24%) |
Apr 24, 2015 | 7.798 | 7.798 | 7.668 | 7.736 | 7,950,920 | -0.01(-0.10%) |
Apr 23, 2015 | 7.600 | 7.780 | 7.578 | 7.744 | 11,227,780 | +0.13(+1.71%) |
Apr 22, 2015 | 7.652 | 7.688 | 7.544 | 7.614 | 11,475,645 | -0.00(-0.03%) |
Apr 21, 2015 | 7.600 | 7.796 | 7.446 | 7.616 | 48,710,640 | +0.69(+9.96%) |
Apr 20, 2015 | 6.850 | 6.962 | 6.812 | 6.926 | 18,887,040 | +0.18(+2.71%) |
Apr 17, 2015 | 6.878 | 6.886 | 6.680 | 6.743 | 11,279,590 | -0.17(-2.43%) |
Apr 16, 2015 | 6.936 | 6.980 | 6.882 | 6.911 | 7,244,950 | -0.06(-0.80%) |
Apr 15, 2015 | 6.912 | 6.984 | 6.852 | 6.967 | 7,754,590 | +0.13(+1.95%) |
Apr 14, 2015 | 6.852 | 6.894 | 6.778 | 6.834 | 8,469,115 | -0.02(-0.26%) |
Apr 13, 2015 | 6.912 | 7.160 | 6.850 | 6.852 | 10,483,515 | -0.27(-3.80%) |
Apr 10, 2015 | 7.072 | 7.172 | 7.034 | 7.123 | 7,391,495 | +0.08(+1.09%) |
Apr 09, 2015 | 6.982 | 7.066 | 6.934 | 7.046 | 8,876,375 | +0.15(+2.15%) |
Apr 08, 2015 | 7.006 | 7.016 | 6.876 | 6.898 | 10,089,800 | -0.01(-0.16%) |
Apr 07, 2015 | 6.884 | 7.016 | 6.860 | 6.909 | 7,553,850 | +0.03(+0.42%) |
Apr 06, 2015 | 6.842 | 6.934 | 6.800 | 6.880 | 7,297,575 | +0.00(+0.03%) |
Apr 02, 2015 | 6.814 | 6.878 | 6.878 | 6.878 | 3,740,000 | +0.07(+0.97%) |
Apr 01, 2015 | 6.994 | 6.994 | 6.732 | 6.812 | 8,439,535 | -0.18(-2.55%) |
Mar 31, 2015 | 7.018 | 7.098 | 6.962 | 6.990 | 7,397,510 | -0.04(-0.63%) |
Mar 30, 2015 | 6.948 | 7.080 | 6.930 | 7.034 | 5,451,975 | +0.12(+1.71%) |
Mar 27, 2015 | 6.750 | 6.932 | 6.750 | 6.916 | 6,866,170 | +0.19(+2.79%) |
Mar 26, 2015 | 6.580 | 6.772 | 6.534 | 6.728 | 5,358,075 | +0.11(+1.63%) |
Mar 25, 2015 | 6.868 | 6.888 | 6.594 | 6.620 | 7,978,985 | -0.21(-3.07%) |
Mar 24, 2015 | 6.940 | 6.976 | 6.826 | 6.830 | 6,006,940 | -0.09(-1.26%) |
Mar 23, 2015 | 7.030 | 7.035 | 6.879 | 6.917 | 6,710,500 | -0.15(-2.05%) |
Mar 20, 2015 | 7.120 | 7.138 | 7.040 | 7.062 | 12,219,625 | -0.03(-0.47%) |
Mar 19, 2015 | 6.958 | 7.100 | 6.902 | 7.095 | 7,509,100 | +0.12(+1.79%) |
Mar 18, 2015 | 6.890 | 7.054 | 6.836 | 6.970 | 10,920,630 | +0.12(+1.72%) |
Mar 17, 2015 | 6.800 | 6.888 | 6.770 | 6.852 | 5,965,220 | +0.03(+0.47%) |
Mar 16, 2015 | 6.680 | 6.828 | 6.668 | 6.820 | 4,305,200 | +0.18(+2.74%) |
Mar 13, 2015 | 6.766 | 6.806 | 6.606 | 6.638 | 6,611,040 | -0.15(-2.24%) |
Mar 12, 2015 | 6.678 | 6.794 | 6.600 | 6.790 | 5,341,100 | +0.11(+1.71%) |
Mar 11, 2015 | 6.610 | 6.682 | 6.588 | 6.676 | 4,542,830 | +0.10(+1.46%) |
Mar 10, 2015 | 6.674 | 6.690 | 6.556 | 6.580 | 4,696,995 | -0.17(-2.46%) |
Mar 09, 2015 | 6.740 | 6.772 | 6.656 | 6.746 | 4,835,000 | +0.03(+0.37%) |
Mar 06, 2015 | 6.826 | 6.854 | 6.699 | 6.721 | 5,452,460 | -0.13(-1.85%) |
Mar 05, 2015 | 6.732 | 6.858 | 6.690 | 6.848 | 7,256,300 | +0.11(+1.63%) |
Mar 04, 2015 | 6.786 | 6.806 | 6.696 | 6.738 | 5,916,205 | -0.07(-1.00%) |
Mar 03, 2015 | 6.820 | 6.840 | 6.744 | 6.806 | 5,746,255 | -0.01(-0.21%) |
Mar 02, 2015 | 6.716 | 6.826 | 6.665 | 6.820 | 6,751,165 | +0.10(+1.46%) |
Feb 27, 2015 | 6.800 | 6.820 | 6.702 | 6.722 | 6,543,045 | -0.09(-1.29%) |
Feb 26, 2015 | 6.840 | 6.948 | 6.804 | 6.810 | 8,397,785 | -0.04(-0.55%) |
Feb 25, 2015 | 6.750 | 6.898 | 6.742 | 6.848 | 10,475,635 | +0.10(+1.54%) |
Feb 24, 2015 | 6.686 | 6.770 | 6.670 | 6.744 | 6,659,695 | +0.08(+1.20%) |
Feb 23, 2015 | 6.752 | 6.770 | 6.616 | 6.664 | 6,408,755 | -0.10(-1.54%) |
Feb 20, 2015 | 6.684 | 6.794 | 6.680 | 6.768 | 9,238,535 | +0.07(+1.01%) |
Feb 19, 2015 | 6.656 | 6.790 | 6.622 | 6.700 | 7,710,510 | +0.04(+0.63%) |
Feb 18, 2015 | 6.630 | 6.676 | 6.604 | 6.658 | 6,745,105 | +0.06(+0.88%) |
Feb 17, 2015 | 6.610 | 6.676 | 6.584 | 6.600 | 9,215,885 | -0.05(-0.69%) |
Feb 13, 2015 | 6.670 | 6.646 | 6.646 | 6.646 | 14,199,000 | +0.05(+0.76%) |
Feb 12, 2015 | 6.596 | 6.680 | 6.556 | 6.596 | 15,107,270 | +0.04(+0.59%) |
Feb 11, 2015 | 6.452 | 6.578 | 6.434 | 6.557 | 9,861,100 | +0.11(+1.69%) |
Feb 10, 2015 | 6.348 | 6.463 | 6.294 | 6.448 | 9,596,625 | +0.15(+2.38%) |
Feb 09, 2015 | 6.320 | 6.334 | 6.248 | 6.298 | 8,178,970 | -0.06(-0.99%) |
Feb 06, 2015 | 6.398 | 6.400 | 6.320 | 6.361 | 12,192,640 | +0.01(+0.24%) |
Feb 05, 2015 | 6.252 | 6.368 | 6.252 | 6.346 | 10,286,840 | +0.14(+2.26%) |
Feb 04, 2015 | 6.074 | 6.164 | 6.066 | 6.206 | 12,593,630 | +0.10(+1.67%) |
Feb 03, 2015 | 6.022 | 6.130 | 5.980 | 6.104 | 13,063,190 | +0.10(+1.63%) |