Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.105 | 7.190 | 7.036 | 7.190 | 16,611 | +0.13(+1.82%) |
Apr 29, 2015 | 7.045 | 7.066 | 6.940 | 7.062 | 59,375 | +0.13(+1.82%) |
Apr 28, 2015 | 6.856 | 6.940 | 6.856 | 6.936 | 46,510 | +0.04(+0.61%) |
Apr 27, 2015 | 6.936 | 6.940 | 6.856 | 6.894 | 29,858 | -0.03(-0.36%) |
Apr 24, 2015 | 6.915 | 6.940 | 6.839 | 6.919 | 25,234 | -0.02(-0.24%) |
Apr 23, 2015 | 6.860 | 6.936 | 6.835 | 6.936 | 37,925 | -0.00(-0.06%) |
Apr 22, 2015 | 7.041 | 7.045 | 6.932 | 6.940 | 129,214 | +0.01(+0.12%) |
Apr 21, 2015 | 6.894 | 6.965 | 6.890 | 6.932 | 81,730 | +0.03(+0.43%) |
Apr 20, 2015 | 6.856 | 6.936 | 6.856 | 6.902 | 82,995 | +0.01(+0.12%) |
Apr 17, 2015 | 6.860 | 6.936 | 6.835 | 6.894 | 39,005 | -0.03(-0.36%) |
Apr 16, 2015 | 6.856 | 6.932 | 6.856 | 6.919 | 50,699 | +0.02(+0.30%) |
Apr 15, 2015 | 6.940 | 6.940 | 6.848 | 6.898 | 46,344 | -0.04(-0.61%) |
Apr 14, 2015 | 6.940 | 6.986 | 6.873 | 6.940 | 30,127 | +0.00(+0.06%) |
Apr 13, 2015 | 6.936 | 6.986 | 6.902 | 6.936 | 34,801 | +0.00(+0.06%) |
Apr 10, 2015 | 6.793 | 6.940 | 6.730 | 6.932 | 21,021 | +0.12(+1.73%) |
Apr 09, 2015 | 6.772 | 6.827 | 6.755 | 6.814 | 67,454 | +0.10(+1.50%) |
Apr 08, 2015 | 6.688 | 6.772 | 6.669 | 6.713 | 34,052 | +0.03(+0.38%) |
Apr 07, 2015 | 6.688 | 6.688 | 6.671 | 6.688 | 18,118 | +0.02(+0.32%) |
Apr 06, 2015 | 6.667 | 6.671 | 6.650 | 6.667 | 43,396 | +0.00(+0.00%) |
Apr 02, 2015 | 6.671 | 6.667 | 6.667 | 6.667 | 10,698 | +0.00(+0.06%) |
Apr 01, 2015 | 6.667 | 6.679 | 6.646 | 6.662 | 40,179 | -0.00(-0.06%) |
Mar 31, 2015 | 6.574 | 6.673 | 6.545 | 6.667 | 42,461 | +0.09(+1.34%) |
Mar 30, 2015 | 6.519 | 6.590 | 6.511 | 6.578 | 18,344 | +0.06(+0.97%) |
Mar 27, 2015 | 6.519 | 6.532 | 6.494 | 6.515 | 20,764 | -0.00(-0.06%) |
Mar 26, 2015 | 6.421 | 6.524 | 6.410 | 6.519 | 8,235 | +0.05(+0.78%) |
Mar 25, 2015 | 6.402 | 6.482 | 6.402 | 6.469 | 24,832 | +0.02(+0.33%) |
Mar 24, 2015 | 6.562 | 6.566 | 6.431 | 6.448 | 11,611 | -0.00(-0.07%) |
Mar 23, 2015 | 6.503 | 6.562 | 6.448 | 6.452 | 19,585 | -0.05(-0.71%) |
Mar 20, 2015 | 6.339 | 6.503 | 6.330 | 6.498 | 45,127 | +0.07(+1.11%) |
Mar 19, 2015 | 6.498 | 6.503 | 6.427 | 6.427 | 21,670 | -0.03(-0.39%) |
Mar 18, 2015 | 6.486 | 6.519 | 6.435 | 6.452 | 41,950 | -0.07(-1.03%) |
Mar 17, 2015 | 6.541 | 6.601 | 6.515 | 6.519 | 11,954 | -0.04(-0.58%) |
Mar 16, 2015 | 6.650 | 6.650 | 6.557 | 6.557 | 10,071 | -0.03(-0.45%) |
Mar 13, 2015 | 6.587 | 6.625 | 6.524 | 6.587 | 27,616 | -0.01(-0.19%) |
Mar 12, 2015 | 6.599 | 6.628 | 6.599 | 6.599 | 8,758 | -0.01(-0.19%) |
Mar 11, 2015 | 6.717 | 6.721 | 6.595 | 6.612 | 14,982 | +0.00(+0.06%) |
Mar 10, 2015 | 6.599 | 6.717 | 6.599 | 6.608 | 14,478 | -0.06(-0.88%) |
Mar 09, 2015 | 6.662 | 6.721 | 6.662 | 6.667 | 10,246 | -0.04(-0.63%) |
Mar 06, 2015 | 6.650 | 6.721 | 6.650 | 6.709 | 12,398 | +0.02(+0.31%) |
Mar 05, 2015 | 6.641 | 6.688 | 6.641 | 6.688 | 15,223 | +0.03(+0.51%) |
Mar 04, 2015 | 6.662 | 6.662 | 6.641 | 6.654 | 3,863 | -0.01(-0.13%) |
Mar 03, 2015 | 6.646 | 6.646 | 6.646 | 6.662 | 16,250 | +0.02(+0.32%) |
Mar 02, 2015 | 6.667 | 6.667 | 6.620 | 6.641 | 15,270 | +0.01(+0.19%) |
Feb 27, 2015 | 6.662 | 6.667 | 6.629 | 6.629 | 22,921 | -0.02(-0.25%) |
Feb 26, 2015 | 6.650 | 6.654 | 6.587 | 6.646 | 34,511 | +0.05(+0.83%) |
Feb 25, 2015 | 6.620 | 6.633 | 6.553 | 6.591 | 15,601 | -0.00(-0.06%) |
Feb 24, 2015 | 6.654 | 6.654 | 6.541 | 6.595 | 25,736 | -0.05(-0.70%) |
Feb 23, 2015 | 6.637 | 6.658 | 6.611 | 6.641 | 18,929 | -0.01(-0.13%) |
Feb 20, 2015 | 6.545 | 6.654 | 6.524 | 6.650 | 29,131 | -0.01(-0.19%) |
Feb 19, 2015 | 6.604 | 6.662 | 6.604 | 6.662 | 10,318 | +0.01(+0.20%) |
Feb 18, 2015 | 6.557 | 6.649 | 6.557 | 6.649 | 12,752 | +0.05(+0.76%) |
Feb 17, 2015 | 6.549 | 6.646 | 6.414 | 6.599 | 18,755 | -0.04(-0.55%) |
Feb 13, 2015 | 6.465 | 6.636 | 6.636 | 6.636 | 17,355 | +0.10(+1.46%) |
Feb 12, 2015 | 6.620 | 6.625 | 6.532 | 6.541 | 24,609 | -0.12(-1.77%) |
Feb 11, 2015 | 6.667 | 6.667 | 6.553 | 6.658 | 26,879 | +0.00(+0.00%) |
Feb 10, 2015 | 6.591 | 6.658 | 6.583 | 6.658 | 9,785 | +0.07(+1.09%) |
Feb 09, 2015 | 6.583 | 6.591 | 6.583 | 6.587 | 3,411 | -0.02(-0.28%) |
Feb 06, 2015 | 6.583 | 6.612 | 6.583 | 6.605 | 4,754 | -0.01(-0.10%) |
Feb 05, 2015 | 6.541 | 6.616 | 6.524 | 6.612 | 27,971 | +0.07(+1.09%) |
Feb 04, 2015 | 6.524 | 6.578 | 6.524 | 6.541 | 3,181 | -0.07(-1.02%) |
Feb 03, 2015 | 6.595 | 6.625 | 6.448 | 6.608 | 11,709 | +0.01(+0.19%) |