Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.690 | 6.690 | 6.500 | 6.540 | 32,971 | -0.28(-4.11%) |
Apr 29, 2015 | 6.760 | 6.970 | 6.700 | 6.820 | 18,965 | +0.14(+2.10%) |
Apr 28, 2015 | 7.060 | 7.110 | 6.620 | 6.680 | 30,034 | -0.27(-3.88%) |
Apr 27, 2015 | 6.800 | 7.010 | 6.700 | 6.950 | 146,494 | +0.17(+2.51%) |
Apr 24, 2015 | 6.970 | 6.970 | 6.750 | 6.780 | 10,675 | -0.12(-1.74%) |
Apr 23, 2015 | 6.920 | 7.010 | 6.870 | 6.900 | 28,269 | -0.10(-1.43%) |
Apr 22, 2015 | 7.040 | 7.220 | 6.900 | 7.000 | 14,363 | -0.01(-0.14%) |
Apr 21, 2015 | 7.047 | 7.090 | 7.000 | 7.010 | 7,426 | -0.18(-2.50%) |
Apr 20, 2015 | 7.040 | 7.230 | 6.980 | 7.190 | 7,369 | +0.23(+3.30%) |
Apr 17, 2015 | 6.920 | 7.090 | 6.700 | 6.960 | 15,838 | +0.07(+1.02%) |
Apr 16, 2015 | 7.300 | 7.420 | 6.850 | 6.890 | 17,393 | -0.52(-7.02%) |
Apr 15, 2015 | 7.090 | 7.470 | 7.040 | 7.410 | 50,545 | +0.28(+3.93%) |
Apr 14, 2015 | 7.070 | 7.240 | 7.050 | 7.130 | 9,700 | +0.07(+0.99%) |
Apr 13, 2015 | 7.110 | 7.180 | 7.060 | 7.060 | 12,945 | -0.05(-0.70%) |
Apr 10, 2015 | 7.660 | 7.750 | 7.000 | 7.110 | 16,985 | -0.62(-8.02%) |
Apr 09, 2015 | 7.790 | 7.790 | 7.650 | 7.730 | 10,722 | +0.03(+0.39%) |
Apr 08, 2015 | 7.830 | 7.830 | 7.570 | 7.700 | 19,831 | +0.01(+0.13%) |
Apr 07, 2015 | 7.800 | 7.850 | 7.610 | 7.690 | 27,390 | -0.04(-0.52%) |
Apr 06, 2015 | 7.500 | 7.942 | 7.395 | 7.730 | 106,031 | +0.25(+3.34%) |
Apr 02, 2015 | 7.360 | 7.480 | 7.480 | 7.480 | 4,000 | +0.08(+1.08%) |
Apr 01, 2015 | 7.240 | 7.410 | 7.240 | 7.400 | 13,526 | +0.12(+1.65%) |
Mar 31, 2015 | 7.180 | 7.290 | 7.110 | 7.280 | 8,498 | +0.04(+0.55%) |
Mar 30, 2015 | 7.290 | 7.460 | 7.000 | 7.240 | 34,388 | -0.10(-1.36%) |
Mar 27, 2015 | 7.270 | 7.400 | 7.230 | 7.340 | 31,114 | +0.07(+0.96%) |
Mar 26, 2015 | 7.310 | 7.310 | 7.210 | 7.270 | 13,357 | +0.04(+0.55%) |
Mar 25, 2015 | 7.230 | 7.270 | 7.040 | 7.230 | 22,460 | +0.06(+0.84%) |
Mar 24, 2015 | 7.200 | 7.280 | 7.070 | 7.170 | 6,649 | +0.07(+0.99%) |
Mar 23, 2015 | 6.690 | 7.380 | 6.690 | 7.100 | 32,107 | +0.48(+7.25%) |
Mar 20, 2015 | 6.690 | 6.990 | 6.640 | 6.620 | 98,693 | -0.04(-0.60%) |
Mar 19, 2015 | 7.150 | 7.230 | 6.600 | 6.660 | 31,207 | -0.37(-5.26%) |
Mar 18, 2015 | 7.000 | 7.200 | 6.960 | 7.030 | 138,919 | +0.08(+1.15%) |
Mar 17, 2015 | 6.910 | 7.150 | 6.890 | 6.950 | 64,982 | +0.21(+3.12%) |
Mar 16, 2015 | 7.330 | 7.330 | 6.700 | 6.740 | 26,018 | -0.52(-7.16%) |
Mar 13, 2015 | 7.650 | 7.650 | 7.260 | 7.260 | 86,392 | -0.25(-3.33%) |
Mar 12, 2015 | 7.620 | 7.730 | 7.400 | 7.510 | 19,312 | -0.03(-0.40%) |
Mar 11, 2015 | 7.710 | 7.710 | 7.490 | 7.540 | 14,841 | -0.07(-0.92%) |
Mar 10, 2015 | 7.800 | 7.910 | 7.525 | 7.610 | 34,988 | -0.23(-2.93%) |
Mar 09, 2015 | 7.980 | 7.980 | 7.700 | 7.840 | 19,955 | +0.19(+2.48%) |
Mar 06, 2015 | 8.000 | 8.010 | 7.610 | 7.650 | 9,916 | -0.35(-4.37%) |
Mar 05, 2015 | 7.960 | 8.010 | 7.870 | 8.000 | 15,362 | +0.07(+0.88%) |
Mar 04, 2015 | 7.900 | 7.940 | 7.900 | 7.930 | 5,484 | +0.03(+0.38%) |
Mar 03, 2015 | 7.940 | 8.090 | 7.900 | 7.900 | 135,846 | -0.19(-2.35%) |
Mar 02, 2015 | 8.000 | 8.100 | 7.900 | 8.090 | 100,119 | +0.16(+2.02%) |
Feb 27, 2015 | 8.000 | 8.280 | 7.930 | 7.930 | 18,342 | -0.04(-0.50%) |
Feb 26, 2015 | 8.000 | 8.000 | 7.820 | 7.970 | 4,791 | +0.04(+0.50%) |
Feb 25, 2015 | 7.960 | 8.020 | 7.890 | 7.930 | 8,458 | +0.15(+1.93%) |
Feb 24, 2015 | 8.260 | 8.330 | 7.500 | 7.780 | 48,212 | -0.71(-8.36%) |
Feb 23, 2015 | 7.910 | 8.580 | 7.880 | 8.490 | 42,231 | +0.64(+8.15%) |
Feb 20, 2015 | 8.440 | 8.440 | 7.810 | 7.850 | 13,300 | -0.51(-6.10%) |
Feb 19, 2015 | 8.300 | 8.460 | 8.254 | 8.360 | 15,826 | +0.12(+1.46%) |
Feb 18, 2015 | 8.380 | 8.491 | 8.150 | 8.240 | 18,641 | -0.08(-0.96%) |
Feb 17, 2015 | 8.300 | 8.498 | 8.220 | 8.320 | 37,770 | +0.36(+4.52%) |
Feb 13, 2015 | 8.060 | 7.960 | 7.960 | 7.960 | 11,700 | -0.08(-1.00%) |
Feb 12, 2015 | 7.840 | 8.380 | 7.811 | 8.040 | 11,189 | +0.12(+1.52%) |
Feb 11, 2015 | 7.860 | 7.960 | 7.710 | 7.920 | 4,504 | +0.01(+0.13%) |
Feb 10, 2015 | 8.000 | 8.000 | 7.560 | 7.910 | 22,734 | -0.09(-1.12%) |
Feb 09, 2015 | 8.140 | 8.140 | 7.980 | 8.000 | 7,745 | -0.09(-1.11%) |
Feb 06, 2015 | 8.050 | 8.150 | 7.790 | 8.090 | 28,184 | +0.06(+0.75%) |
Feb 05, 2015 | 7.750 | 8.100 | 7.750 | 8.030 | 28,573 | +0.25(+3.21%) |
Feb 04, 2015 | 7.790 | 7.930 | 7.590 | 7.780 | 67,163 | -0.06(-0.77%) |
Feb 03, 2015 | 7.820 | 7.990 | 7.650 | 7.840 | 179,307 | +0.14(+1.82%) |