Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.138 | 6.158 | 6.118 | 6.140 | 17,926,010 | -0.03(-0.55%) |
Apr 29, 2015 | 6.160 | 6.211 | 6.155 | 6.174 | 18,968,760 | -0.03(-0.42%) |
Apr 28, 2015 | 6.199 | 6.257 | 6.142 | 6.199 | 27,668,466 | -0.01(-0.10%) |
Apr 27, 2015 | 6.255 | 6.318 | 6.140 | 6.205 | 31,681,876 | -0.10(-1.57%) |
Apr 24, 2015 | 6.435 | 6.548 | 6.233 | 6.304 | 78,165,840 | -0.62(-9.01%) |
Apr 23, 2015 | 6.849 | 6.972 | 6.740 | 6.929 | 27,755,576 | +0.08(+1.16%) |
Apr 22, 2015 | 6.806 | 6.881 | 6.776 | 6.849 | 26,200,818 | +0.00(+0.03%) |
Apr 21, 2015 | 6.812 | 6.889 | 6.812 | 6.847 | 23,623,016 | +0.01(+0.09%) |
Apr 20, 2015 | 6.833 | 6.866 | 6.795 | 6.841 | 24,647,798 | -0.11(-1.65%) |
Apr 17, 2015 | 6.952 | 6.973 | 6.869 | 6.956 | 12,060,897 | -0.04(-0.59%) |
Apr 16, 2015 | 7.012 | 7.044 | 6.965 | 6.998 | 13,273,073 | -0.17(-2.32%) |
Apr 15, 2015 | 7.085 | 7.172 | 7.040 | 7.164 | 11,522,081 | +0.01(+0.08%) |
Apr 14, 2015 | 7.180 | 7.214 | 7.155 | 7.159 | 8,012,192 | -0.02(-0.28%) |
Apr 13, 2015 | 7.155 | 7.222 | 7.135 | 7.178 | 9,265,980 | -0.02(-0.25%) |
Apr 10, 2015 | 7.166 | 7.198 | 7.133 | 7.196 | 8,264,096 | +0.06(+0.81%) |
Apr 09, 2015 | 7.087 | 7.147 | 7.071 | 7.139 | 11,821,991 | +0.05(+0.67%) |
Apr 08, 2015 | 7.053 | 7.105 | 7.020 | 7.091 | 9,288,943 | +0.14(+2.02%) |
Apr 07, 2015 | 6.851 | 6.969 | 6.843 | 6.950 | 24,221,462 | +0.10(+1.50%) |
Apr 06, 2015 | 6.883 | 6.900 | 6.839 | 6.847 | 8,850,811 | -0.02(-0.26%) |
Apr 02, 2015 | 6.867 | 6.865 | 6.865 | 6.865 | 12,706,208 | +0.00(+0.00%) |
Apr 01, 2015 | 6.903 | 6.937 | 6.849 | 6.865 | 16,796,182 | -0.09(-1.25%) |
Mar 31, 2015 | 7.051 | 7.057 | 6.952 | 6.952 | 14,402,135 | -0.14(-1.96%) |
Mar 30, 2015 | 7.089 | 7.131 | 7.061 | 7.091 | 10,064,778 | +0.06(+0.79%) |
Mar 27, 2015 | 6.994 | 7.069 | 6.931 | 7.036 | 18,614,166 | +0.11(+1.57%) |
Mar 26, 2015 | 6.891 | 6.975 | 6.814 | 6.927 | 27,413,646 | -0.01(-0.20%) |
Mar 25, 2015 | 7.091 | 7.107 | 6.935 | 6.940 | 12,566,743 | -0.14(-1.96%) |
Mar 24, 2015 | 7.109 | 7.137 | 7.079 | 7.079 | 13,298,876 | -0.05(-0.75%) |
Mar 23, 2015 | 7.077 | 7.166 | 7.061 | 7.133 | 9,710,420 | -0.02(-0.33%) |
Mar 20, 2015 | 7.206 | 7.264 | 7.157 | 7.157 | 10,542,953 | +0.03(+0.36%) |
Mar 19, 2015 | 7.119 | 7.204 | 7.109 | 7.131 | 10,781,804 | -0.04(-0.61%) |
Mar 18, 2015 | 7.016 | 7.194 | 7.016 | 7.174 | 11,034,793 | +0.10(+1.43%) |
Mar 17, 2015 | 7.075 | 7.097 | 7.024 | 7.073 | 8,944,616 | -0.09(-1.19%) |
Mar 16, 2015 | 7.087 | 7.170 | 7.044 | 7.159 | 9,908,778 | +0.18(+2.58%) |
Mar 13, 2015 | 6.968 | 6.996 | 6.946 | 6.978 | 7,423,640 | -0.00(-0.06%) |
Mar 12, 2015 | 6.915 | 7.026 | 6.911 | 6.982 | 10,082,599 | +0.12(+1.73%) |
Mar 11, 2015 | 6.863 | 6.931 | 6.818 | 6.863 | 9,848,113 | -0.01(-0.17%) |
Mar 10, 2015 | 6.883 | 6.893 | 6.831 | 6.875 | 16,598,600 | -0.03(-0.40%) |
Mar 09, 2015 | 6.887 | 6.976 | 6.867 | 6.903 | 16,862,048 | -0.08(-1.16%) |
Mar 06, 2015 | 7.010 | 7.038 | 6.952 | 6.984 | 16,264,652 | -0.05(-0.70%) |
Mar 05, 2015 | 7.135 | 7.153 | 7.008 | 7.034 | 19,785,526 | -0.12(-1.74%) |
Mar 04, 2015 | 7.228 | 7.277 | 7.145 | 7.159 | 11,472,209 | -0.15(-2.06%) |
Mar 03, 2015 | 7.307 | 7.351 | 7.295 | 7.309 | 12,355,215 | +0.06(+0.76%) |
Mar 02, 2015 | 7.275 | 7.275 | 7.224 | 7.254 | 8,138,739 | -0.02(-0.30%) |
Feb 27, 2015 | 7.275 | 7.313 | 7.222 | 7.275 | 11,601,108 | +0.03(+0.36%) |
Feb 26, 2015 | 7.208 | 7.271 | 7.190 | 7.250 | 7,081,019 | -0.04(-0.52%) |
Feb 25, 2015 | 7.333 | 7.377 | 7.246 | 7.287 | 11,357,534 | +0.00(+0.05%) |
Feb 24, 2015 | 7.196 | 7.291 | 7.190 | 7.283 | 7,888,102 | +0.11(+1.55%) |
Feb 23, 2015 | 7.208 | 7.224 | 7.164 | 7.172 | 9,221,492 | -0.14(-1.98%) |
Feb 20, 2015 | 7.250 | 7.325 | 7.222 | 7.317 | 7,686,509 | -0.06(-0.75%) |
Feb 19, 2015 | 7.309 | 7.387 | 7.295 | 7.373 | 10,301,545 | +0.14(+1.92%) |
Feb 18, 2015 | 7.246 | 7.248 | 7.220 | 7.234 | 10,184,619 | +0.07(+0.91%) |
Feb 17, 2015 | 7.198 | 7.236 | 7.123 | 7.168 | 12,529,773 | -0.09(-1.17%) |
Feb 13, 2015 | 7.309 | 7.254 | 7.254 | 7.254 | 14,853,679 | -0.03(-0.35%) |
Feb 12, 2015 | 7.305 | 7.341 | 7.252 | 7.279 | 13,483,304 | +0.08(+1.10%) |
Feb 11, 2015 | 7.210 | 7.256 | 7.178 | 7.200 | 8,264,499 | -0.03(-0.44%) |
Feb 10, 2015 | 7.232 | 7.256 | 7.145 | 7.232 | 10,140,323 | +0.06(+0.80%) |
Feb 09, 2015 | 7.105 | 7.228 | 7.077 | 7.174 | 13,685,426 | +0.09(+1.20%) |
Feb 06, 2015 | 7.073 | 7.155 | 7.046 | 7.089 | 12,468,285 | +0.00(+0.06%) |
Feb 05, 2015 | 6.964 | 7.085 | 6.964 | 7.085 | 11,708,401 | +0.19(+2.79%) |
Feb 04, 2015 | 6.909 | 6.984 | 6.865 | 6.893 | 10,774,669 | +0.05(+0.75%) |
Feb 03, 2015 | 6.845 | 6.859 | 6.784 | 6.841 | 9,909,656 | +0.03(+0.49%) |