Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.600 | 6.608 | 6.370 | 6.410 | 135,557 | -0.25(-3.75%) |
Apr 29, 2015 | 6.710 | 6.780 | 6.510 | 6.660 | 191,514 | -0.17(-2.49%) |
Apr 28, 2015 | 6.810 | 6.900 | 6.580 | 6.830 | 182,354 | +0.14(+2.09%) |
Apr 27, 2015 | 7.120 | 7.120 | 6.570 | 6.690 | 288,574 | -0.31(-4.43%) |
Apr 24, 2015 | 7.100 | 7.120 | 6.900 | 7.000 | 121,017 | -0.09(-1.27%) |
Apr 23, 2015 | 7.270 | 7.270 | 7.050 | 7.090 | 123,415 | -0.01(-0.14%) |
Apr 22, 2015 | 7.210 | 7.210 | 7.050 | 7.100 | 159,522 | +0.01(+0.14%) |
Apr 21, 2015 | 7.350 | 7.370 | 7.050 | 7.090 | 259,661 | -0.14(-1.94%) |
Apr 20, 2015 | 7.150 | 7.230 | 6.920 | 7.230 | 128,124 | +0.10(+1.40%) |
Apr 17, 2015 | 7.010 | 7.190 | 6.850 | 7.130 | 150,795 | -0.01(-0.14%) |
Apr 16, 2015 | 7.250 | 7.280 | 7.100 | 7.140 | 101,927 | -0.10(-1.38%) |
Apr 15, 2015 | 7.280 | 7.410 | 7.210 | 7.240 | 105,230 | -0.10(-1.36%) |
Apr 14, 2015 | 7.460 | 7.465 | 7.250 | 7.340 | 136,472 | -0.03(-0.41%) |
Apr 13, 2015 | 7.280 | 7.650 | 7.280 | 7.370 | 121,232 | +0.10(+1.38%) |
Apr 10, 2015 | 7.130 | 7.330 | 7.130 | 7.270 | 79,905 | +0.11(+1.54%) |
Apr 09, 2015 | 7.130 | 7.250 | 7.070 | 7.160 | 61,011 | -0.03(-0.42%) |
Apr 08, 2015 | 7.100 | 7.330 | 6.990 | 7.190 | 57,920 | +0.06(+0.84%) |
Apr 07, 2015 | 7.000 | 7.240 | 7.000 | 7.130 | 64,680 | +0.15(+2.15%) |
Apr 06, 2015 | 6.980 | 7.130 | 6.950 | 6.980 | 81,600 | +0.03(+0.43%) |
Apr 02, 2015 | 7.150 | 6.950 | 6.950 | 6.950 | 153,800 | -0.18(-2.52%) |
Apr 01, 2015 | 7.160 | 7.180 | 6.980 | 7.130 | 98,022 | +0.08(+1.13%) |
Mar 31, 2015 | 7.340 | 7.350 | 7.050 | 7.050 | 191,600 | -0.37(-4.99%) |
Mar 30, 2015 | 7.500 | 7.540 | 7.400 | 7.420 | 66,039 | -0.14(-1.85%) |
Mar 27, 2015 | 7.590 | 7.760 | 7.470 | 7.560 | 58,448 | +0.02(+0.27%) |
Mar 26, 2015 | 7.500 | 7.610 | 7.430 | 7.540 | 114,645 | +0.05(+0.67%) |
Mar 25, 2015 | 7.760 | 7.790 | 7.480 | 7.490 | 168,021 | -0.16(-2.09%) |
Mar 24, 2015 | 7.860 | 7.950 | 7.610 | 7.650 | 86,662 | -0.08(-1.03%) |
Mar 23, 2015 | 7.610 | 7.790 | 7.500 | 7.730 | 82,574 | +0.12(+1.58%) |
Mar 20, 2015 | 7.920 | 7.920 | 7.575 | 7.610 | 143,457 | -0.22(-2.81%) |
Mar 19, 2015 | 7.730 | 7.850 | 7.610 | 7.830 | 101,152 | +0.17(+2.22%) |
Mar 18, 2015 | 7.490 | 7.740 | 7.490 | 7.660 | 60,586 | +0.15(+2.00%) |
Mar 17, 2015 | 7.600 | 7.640 | 7.470 | 7.510 | 121,545 | -0.11(-1.44%) |
Mar 16, 2015 | 7.440 | 7.620 | 7.400 | 7.620 | 121,230 | +0.19(+2.56%) |
Mar 13, 2015 | 7.732 | 7.830 | 7.350 | 7.430 | 212,487 | -0.31(-4.01%) |
Mar 12, 2015 | 8.020 | 8.020 | 7.640 | 7.740 | 138,700 | -0.24(-3.01%) |
Mar 11, 2015 | 7.970 | 8.150 | 7.890 | 7.980 | 81,614 | +0.06(+0.76%) |
Mar 10, 2015 | 7.990 | 7.990 | 7.750 | 7.920 | 141,611 | -0.13(-1.61%) |
Mar 09, 2015 | 8.090 | 8.160 | 7.960 | 8.050 | 101,839 | -0.08(-0.98%) |
Mar 06, 2015 | 8.330 | 8.330 | 8.110 | 8.130 | 71,050 | -0.14(-1.69%) |
Mar 05, 2015 | 8.180 | 8.420 | 8.180 | 8.270 | 69,410 | +0.14(+1.72%) |
Mar 04, 2015 | 8.120 | 8.230 | 7.980 | 8.130 | 52,407 | -0.01(-0.12%) |
Mar 03, 2015 | 8.390 | 8.400 | 8.099 | 8.140 | 142,692 | -0.24(-2.86%) |
Mar 02, 2015 | 8.390 | 8.470 | 8.200 | 8.380 | 112,159 | +0.02(+0.24%) |
Feb 27, 2015 | 8.690 | 8.700 | 8.310 | 8.360 | 86,783 | -0.25(-2.90%) |
Feb 26, 2015 | 8.800 | 8.800 | 8.410 | 8.610 | 210,135 | -0.23(-2.60%) |
Feb 25, 2015 | 8.480 | 8.840 | 8.387 | 8.840 | 128,208 | +0.47(+5.62%) |
Feb 24, 2015 | 8.460 | 8.480 | 8.260 | 8.370 | 53,557 | -0.07(-0.83%) |
Feb 23, 2015 | 8.530 | 8.610 | 8.320 | 8.440 | 74,928 | -0.09(-1.06%) |
Feb 20, 2015 | 8.500 | 8.550 | 8.400 | 8.530 | 42,030 | +0.04(+0.47%) |
Feb 19, 2015 | 8.460 | 8.530 | 8.400 | 8.490 | 67,931 | +0.17(+2.04%) |
Feb 18, 2015 | 8.400 | 8.450 | 8.200 | 8.320 | 66,572 | -0.03(-0.36%) |
Feb 17, 2015 | 8.190 | 8.480 | 8.190 | 8.350 | 136,405 | +0.16(+1.95%) |
Feb 13, 2015 | 8.020 | 8.190 | 8.190 | 8.190 | 102,200 | +0.08(+0.99%) |
Feb 12, 2015 | 8.190 | 8.200 | 7.840 | 8.110 | 133,129 | -0.02(-0.25%) |
Feb 11, 2015 | 8.320 | 8.400 | 7.990 | 8.130 | 185,746 | -0.19(-2.28%) |
Feb 10, 2015 | 8.670 | 8.700 | 8.150 | 8.320 | 489,438 | +0.26(+3.23%) |
Feb 09, 2015 | 8.000 | 8.280 | 7.830 | 8.060 | 248,858 | +0.30(+3.87%) |
Feb 06, 2015 | 7.780 | 7.990 | 7.700 | 7.760 | 82,159 | -0.09(-1.15%) |
Feb 05, 2015 | 7.660 | 7.880 | 7.560 | 7.850 | 161,783 | +0.37(+4.95%) |
Feb 04, 2015 | 7.470 | 7.650 | 7.310 | 7.480 | 220,473 | +0.02(+0.27%) |
Feb 03, 2015 | 7.470 | 7.600 | 6.920 | 7.460 | 254,472 | -0.01(-0.13%) |