Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.490 | 6.580 | 6.370 | 6.370 | 7,623 | -0.18(-2.75%) |
Apr 29, 2015 | 6.150 | 6.990 | 6.150 | 6.550 | 30,478 | +0.43(+7.03%) |
Apr 28, 2015 | 6.130 | 6.130 | 6.100 | 6.120 | 3,450 | -0.17(-2.73%) |
Apr 27, 2015 | 6.120 | 6.480 | 6.120 | 6.292 | 15,648 | -0.02(-0.29%) |
Apr 24, 2015 | 6.160 | 6.384 | 6.113 | 6.310 | 12,660 | +0.06(+0.96%) |
Apr 23, 2015 | 6.460 | 6.550 | 6.180 | 6.250 | 13,350 | -0.07(-1.11%) |
Apr 22, 2015 | 6.220 | 6.320 | 6.110 | 6.320 | 7,202 | +0.19(+3.10%) |
Apr 21, 2015 | 6.130 | 6.130 | 6.120 | 6.130 | 4,300 | +0.08(+1.32%) |
Apr 20, 2015 | 6.030 | 6.110 | 5.970 | 6.050 | 20,073 | +0.00(+0.00%) |
Apr 17, 2015 | 6.080 | 6.080 | 5.900 | 6.050 | 2,064 | -0.13(-2.10%) |
Apr 16, 2015 | 5.850 | 6.300 | 5.850 | 6.180 | 1,761 | -0.01(-0.16%) |
Apr 15, 2015 | 6.100 | 6.520 | 6.100 | 6.190 | 31,715 | +0.19(+3.17%) |
Apr 14, 2015 | 6.110 | 6.110 | 5.940 | 6.000 | 17,531 | +0.02(+0.33%) |
Apr 13, 2015 | 5.990 | 5.990 | 5.980 | 5.980 | 1,262 | -0.09(-1.48%) |
Apr 10, 2015 | 6.000 | 6.082 | 6.000 | 6.070 | 831 | +0.08(+1.34%) |
Apr 09, 2015 | 6.020 | 6.234 | 5.900 | 5.990 | 11,890 | -0.31(-4.92%) |
Apr 08, 2015 | 6.300 | 6.300 | 6.300 | 6.300 | 475 | -0.02(-0.32%) |
Apr 07, 2015 | 6.200 | 6.550 | 6.200 | 6.320 | 8,181 | -0.23(-3.51%) |
Apr 06, 2015 | 6.950 | 6.950 | 6.330 | 6.550 | 1,772 | +0.43(+7.03%) |
Apr 02, 2015 | 6.550 | 6.120 | 6.120 | 6.120 | 3,700 | -0.18(-2.86%) |
Apr 01, 2015 | 6.300 | 6.300 | 6.300 | 6.300 | 500 | +0.01(+0.20%) |
Mar 31, 2015 | 6.550 | 6.570 | 6.287 | 6.287 | 5,993 | -0.46(-6.85%) |
Mar 30, 2015 | 6.206 | 6.750 | 6.206 | 6.750 | 1,580 | -0.12(-1.75%) |
Mar 27, 2015 | 6.960 | 6.960 | 6.313 | 6.870 | 1,751 | -0.09(-1.29%) |
Mar 26, 2015 | 6.070 | 6.960 | 5.970 | 6.960 | 16,131 | +0.91(+15.04%) |
Mar 25, 2015 | 6.090 | 6.090 | 6.050 | 6.050 | 1,450 | -0.39(-6.06%) |
Mar 23, 2015 | 6.440 | 6.440 | 6.440 | 6.440 | 16 | -0.08(-1.23%) |
Mar 20, 2015 | 6.600 | 6.620 | 6.520 | 6.520 | 1,580 | -0.08(-1.21%) |
Mar 19, 2015 | 6.580 | 6.600 | 6.580 | 6.600 | 1,753 | +0.15(+2.34%) |
Mar 18, 2015 | 6.700 | 6.700 | 6.449 | 6.449 | 1,203 | -0.34(-5.02%) |
Mar 17, 2015 | 6.550 | 6.790 | 6.550 | 6.790 | 960 | +0.24(+3.66%) |
Mar 16, 2015 | 6.969 | 7.054 | 6.550 | 6.550 | 2,947 | -0.30(-4.38%) |
Mar 13, 2015 | 6.900 | 7.114 | 6.850 | 6.850 | 1,455 | +0.05(+0.73%) |
Mar 11, 2015 | 7.200 | 6.800 | 6.800 | 6.800 | 1 | -0.16(-2.31%) |
Mar 10, 2015 | 6.853 | 6.966 | 6.853 | 6.961 | 555 | +0.17(+2.47%) |
Mar 09, 2015 | 7.060 | 7.060 | 6.793 | 6.793 | 1,256 | -0.26(-3.65%) |
Mar 06, 2015 | 7.100 | 7.200 | 7.050 | 7.050 | 997 | +0.00(+0.00%) |
Mar 05, 2015 | 7.051 | 7.051 | 7.050 | 7.050 | 736 | +0.05(+0.72%) |
Mar 04, 2015 | 6.963 | 7.000 | 6.963 | 7.000 | 655 | +0.12(+1.74%) |
Mar 03, 2015 | 6.760 | 7.150 | 6.700 | 6.880 | 3,188 | -0.12(-1.71%) |
Mar 02, 2015 | 6.650 | 7.070 | 6.650 | 7.000 | 2,036 | +0.35(+5.26%) |
Feb 27, 2015 | 6.600 | 6.650 | 6.570 | 6.650 | 1,100 | -0.25(-3.62%) |
Feb 26, 2015 | 6.900 | 6.900 | 6.900 | 6.900 | 599 | -0.10(-1.43%) |
Feb 25, 2015 | 7.180 | 7.180 | 6.820 | 7.000 | 4,082 | -0.01(-0.13%) |
Feb 24, 2015 | 6.593 | 7.050 | 6.390 | 7.009 | 9,625 | +0.33(+4.99%) |
Feb 23, 2015 | 6.550 | 6.676 | 6.550 | 6.676 | 492 | -0.02(-0.36%) |
Feb 19, 2015 | 6.700 | 6.700 | 6.700 | 6.700 | 40 | +0.35(+5.51%) |
Feb 18, 2015 | 6.130 | 6.656 | 6.130 | 6.350 | 608 | +0.00(+0.00%) |
Feb 17, 2015 | 6.000 | 6.750 | 5.710 | 6.350 | 6,012 | +0.06(+0.91%) |
Feb 13, 2015 | 6.800 | 6.293 | 6.293 | 6.293 | 1,900 | -0.56(-8.14%) |
Feb 12, 2015 | 6.580 | 7.220 | 6.580 | 6.850 | 12,646 | +0.27(+4.11%) |
Feb 11, 2015 | 6.600 | 6.750 | 6.530 | 6.580 | 5,085 | -0.16(-2.34%) |
Feb 10, 2015 | 6.620 | 6.810 | 6.610 | 6.737 | 7,246 | +0.14(+2.08%) |
Feb 09, 2015 | 6.920 | 6.920 | 6.600 | 6.600 | 9,632 | +0.05(+0.76%) |
Feb 06, 2015 | 6.350 | 6.920 | 6.350 | 6.550 | 20,419 | +0.53(+8.80%) |
Feb 05, 2015 | 6.010 | 6.020 | 6.010 | 6.020 | 308 | -0.08(-1.31%) |
Feb 04, 2015 | 6.000 | 6.100 | 6.000 | 6.100 | 4,316 | +0.13(+2.18%) |
Feb 03, 2015 | 5.820 | 5.970 | 5.810 | 5.970 | 4,356 | -0.02(-0.33%) |