Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.440 | 6.450 | 6.210 | 6.340 | 482,541 | -0.20(-3.06%) |
Apr 29, 2015 | 6.570 | 6.770 | 6.500 | 6.540 | 330,245 | -0.01(-0.15%) |
Apr 28, 2015 | 6.310 | 6.580 | 6.310 | 6.550 | 507,346 | +0.27(+4.30%) |
Apr 27, 2015 | 6.270 | 6.450 | 6.250 | 6.280 | 538,046 | +0.08(+1.29%) |
Apr 24, 2015 | 6.250 | 6.420 | 6.150 | 6.200 | 319,070 | -0.13(-2.05%) |
Apr 23, 2015 | 6.310 | 6.400 | 6.210 | 6.330 | 333,193 | +0.12(+1.93%) |
Apr 22, 2015 | 6.500 | 6.520 | 6.180 | 6.210 | 534,157 | -0.29(-4.46%) |
Apr 21, 2015 | 6.340 | 6.570 | 6.260 | 6.500 | 310,945 | +0.16(+2.52%) |
Apr 20, 2015 | 6.230 | 6.340 | 6.130 | 6.340 | 393,370 | +0.04(+0.63%) |
Apr 17, 2015 | 6.350 | 6.410 | 6.250 | 6.300 | 336,611 | -0.01(-0.16%) |
Apr 16, 2015 | 6.500 | 6.550 | 6.280 | 6.310 | 428,481 | -0.10(-1.56%) |
Apr 15, 2015 | 6.370 | 6.420 | 6.210 | 6.410 | 553,437 | +0.11(+1.75%) |
Apr 14, 2015 | 6.370 | 6.480 | 6.240 | 6.300 | 376,819 | -0.03(-0.47%) |
Apr 13, 2015 | 6.580 | 6.640 | 6.330 | 6.330 | 320,460 | -0.27(-4.09%) |
Apr 10, 2015 | 6.450 | 6.689 | 6.450 | 6.600 | 460,184 | +0.30(+4.76%) |
Apr 09, 2015 | 6.560 | 6.560 | 6.250 | 6.300 | 418,830 | -0.08(-1.25%) |
Apr 08, 2015 | 6.670 | 6.820 | 6.355 | 6.380 | 557,344 | -0.29(-4.35%) |
Apr 07, 2015 | 6.560 | 6.770 | 6.250 | 6.670 | 913,719 | +0.07(+1.06%) |
Apr 06, 2015 | 6.250 | 6.690 | 6.170 | 6.600 | 1,728,394 | +0.86(+14.98%) |
Apr 02, 2015 | 5.750 | 5.740 | 5.740 | 5.740 | 580,300 | -0.04(-0.69%) |
Apr 01, 2015 | 5.560 | 5.890 | 5.530 | 5.780 | 1,087,852 | +0.29(+5.28%) |
Mar 31, 2015 | 5.830 | 5.830 | 5.420 | 5.490 | 1,152,402 | -0.31(-5.34%) |
Mar 30, 2015 | 5.900 | 5.950 | 5.750 | 5.800 | 672,695 | -0.29(-4.76%) |
Mar 27, 2015 | 6.110 | 6.195 | 5.880 | 6.090 | 432,109 | +0.03(+0.50%) |
Mar 26, 2015 | 6.360 | 6.430 | 6.010 | 6.060 | 532,965 | -0.16(-2.57%) |
Mar 25, 2015 | 6.460 | 6.500 | 6.205 | 6.220 | 447,933 | -0.12(-1.89%) |
Mar 24, 2015 | 6.540 | 6.570 | 6.220 | 6.340 | 477,961 | -0.16(-2.46%) |
Mar 23, 2015 | 6.370 | 6.620 | 6.370 | 6.500 | 554,037 | +0.21(+3.34%) |
Mar 20, 2015 | 6.430 | 6.540 | 6.270 | 6.290 | 1,907,271 | -0.07(-1.10%) |
Mar 19, 2015 | 6.210 | 6.500 | 6.050 | 6.360 | 607,982 | +0.11(+1.76%) |
Mar 18, 2015 | 5.930 | 6.370 | 5.870 | 6.250 | 617,399 | +0.31(+5.22%) |
Mar 17, 2015 | 6.000 | 6.260 | 5.900 | 5.940 | 835,833 | -0.11(-1.82%) |
Mar 16, 2015 | 6.330 | 6.500 | 6.030 | 6.050 | 1,013,570 | -0.46(-7.07%) |
Mar 13, 2015 | 6.440 | 6.530 | 6.210 | 6.510 | 427,029 | +0.07(+1.09%) |
Mar 12, 2015 | 6.710 | 6.790 | 6.390 | 6.440 | 511,743 | -0.24(-3.59%) |
Mar 11, 2015 | 6.290 | 6.740 | 6.100 | 6.680 | 548,713 | +0.36(+5.70%) |
Mar 10, 2015 | 6.530 | 6.630 | 6.170 | 6.320 | 724,760 | -0.26(-3.95%) |
Mar 09, 2015 | 6.910 | 6.990 | 6.580 | 6.580 | 463,301 | -0.35(-5.05%) |
Mar 06, 2015 | 7.000 | 7.050 | 6.660 | 6.930 | 536,345 | -0.21(-2.94%) |
Mar 05, 2015 | 7.140 | 7.320 | 7.050 | 7.140 | 251,220 | +0.02(+0.28%) |
Mar 04, 2015 | 7.160 | 7.180 | 7.030 | 7.120 | 345,209 | -0.06(-0.84%) |
Mar 03, 2015 | 7.450 | 7.510 | 7.050 | 7.180 | 685,462 | -0.28(-3.75%) |
Mar 02, 2015 | 7.800 | 7.850 | 7.330 | 7.460 | 534,374 | -0.31(-3.99%) |
Feb 27, 2015 | 7.920 | 7.970 | 7.750 | 7.770 | 270,569 | -0.11(-1.40%) |
Feb 26, 2015 | 7.730 | 8.065 | 7.680 | 7.880 | 637,998 | +0.26(+3.41%) |
Feb 25, 2015 | 7.390 | 7.660 | 7.330 | 7.620 | 332,003 | +0.32(+4.38%) |
Feb 24, 2015 | 7.370 | 7.471 | 7.250 | 7.300 | 372,207 | -0.12(-1.62%) |
Feb 23, 2015 | 7.230 | 7.620 | 7.150 | 7.420 | 461,631 | +0.09(+1.23%) |
Feb 20, 2015 | 7.690 | 7.850 | 7.300 | 7.330 | 749,381 | -0.33(-4.31%) |
Feb 19, 2015 | 7.790 | 7.920 | 7.640 | 7.660 | 366,258 | -0.14(-1.79%) |
Feb 18, 2015 | 7.680 | 7.870 | 7.510 | 7.800 | 570,268 | +0.01(+0.13%) |
Feb 17, 2015 | 7.950 | 7.970 | 7.727 | 7.790 | 490,861 | -0.29(-3.59%) |
Feb 13, 2015 | 8.150 | 8.080 | 8.080 | 8.080 | 257,200 | +0.04(+0.50%) |
Feb 12, 2015 | 8.040 | 8.135 | 7.850 | 8.040 | 337,611 | +0.10(+1.26%) |
Feb 11, 2015 | 8.150 | 8.270 | 7.910 | 7.940 | 447,849 | -0.19(-2.34%) |
Feb 10, 2015 | 8.230 | 8.260 | 8.100 | 8.130 | 436,701 | -0.18(-2.17%) |
Feb 09, 2015 | 8.480 | 8.700 | 8.290 | 8.310 | 396,605 | -0.08(-0.95%) |
Feb 06, 2015 | 8.730 | 8.920 | 8.180 | 8.390 | 1,023,295 | -0.70(-7.70%) |
Feb 05, 2015 | 9.000 | 9.180 | 8.855 | 9.090 | 496,498 | +0.06(+0.66%) |
Feb 04, 2015 | 8.910 | 9.240 | 8.780 | 9.030 | 556,297 | +0.24(+2.73%) |
Feb 03, 2015 | 9.040 | 9.290 | 8.710 | 8.790 | 652,507 | -0.31(-3.41%) |