Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.770 | 6.790 | 6.550 | 6.570 | 85,320 | -0.25(-3.67%) |
Apr 29, 2015 | 6.850 | 6.920 | 6.810 | 6.820 | 38,775 | -0.07(-1.02%) |
Apr 28, 2015 | 6.900 | 6.930 | 6.830 | 6.890 | 26,968 | +0.02(+0.29%) |
Apr 27, 2015 | 6.900 | 6.991 | 6.810 | 6.870 | 35,835 | -0.05(-0.72%) |
Apr 24, 2015 | 6.850 | 6.970 | 6.830 | 6.920 | 59,758 | +0.05(+0.73%) |
Apr 23, 2015 | 6.720 | 6.880 | 6.720 | 6.870 | 62,536 | +0.13(+1.93%) |
Apr 22, 2015 | 6.750 | 6.800 | 6.700 | 6.740 | 71,542 | -0.01(-0.15%) |
Apr 21, 2015 | 6.800 | 6.900 | 6.720 | 6.750 | 42,422 | -0.05(-0.74%) |
Apr 20, 2015 | 6.760 | 6.800 | 6.760 | 6.800 | 15,291 | +0.06(+0.89%) |
Apr 17, 2015 | 6.750 | 6.780 | 6.710 | 6.740 | 73,755 | -0.03(-0.44%) |
Apr 16, 2015 | 6.760 | 6.850 | 6.750 | 6.770 | 24,300 | -0.04(-0.59%) |
Apr 15, 2015 | 6.750 | 6.880 | 6.680 | 6.810 | 139,319 | +0.07(+1.04%) |
Apr 14, 2015 | 6.780 | 6.820 | 6.690 | 6.740 | 29,565 | -0.03(-0.44%) |
Apr 13, 2015 | 6.810 | 6.980 | 6.723 | 6.770 | 79,325 | +0.12(+1.80%) |
Apr 10, 2015 | 6.690 | 6.690 | 6.640 | 6.650 | 23,034 | +0.00(+0.00%) |
Apr 09, 2015 | 6.660 | 6.670 | 6.520 | 6.650 | 217,542 | +0.01(+0.15%) |
Apr 08, 2015 | 6.610 | 6.730 | 6.610 | 6.640 | 32,106 | +0.03(+0.45%) |
Apr 07, 2015 | 6.720 | 6.770 | 6.610 | 6.610 | 24,739 | -0.11(-1.64%) |
Apr 06, 2015 | 6.660 | 6.780 | 6.660 | 6.720 | 50,355 | +0.00(+0.00%) |
Apr 02, 2015 | 6.690 | 6.720 | 6.720 | 6.720 | 38,200 | +0.01(+0.15%) |
Apr 01, 2015 | 6.710 | 6.760 | 6.590 | 6.710 | 46,320 | -0.02(-0.30%) |
Mar 31, 2015 | 6.690 | 6.750 | 6.650 | 6.730 | 99,628 | +0.00(+0.00%) |
Mar 30, 2015 | 6.710 | 6.780 | 6.640 | 6.730 | 68,474 | +0.05(+0.75%) |
Mar 27, 2015 | 6.590 | 6.730 | 6.530 | 6.680 | 53,496 | +0.08(+1.21%) |
Mar 26, 2015 | 6.730 | 6.880 | 6.600 | 6.600 | 57,834 | -0.15(-2.22%) |
Mar 25, 2015 | 6.960 | 6.960 | 6.750 | 6.750 | 72,510 | -0.21(-3.02%) |
Mar 24, 2015 | 6.930 | 7.010 | 6.910 | 6.960 | 25,999 | +0.00(+0.00%) |
Mar 23, 2015 | 6.980 | 7.000 | 6.820 | 6.960 | 53,162 | -0.02(-0.29%) |
Mar 20, 2015 | 7.090 | 7.100 | 6.960 | 6.980 | 488,559 | -0.10(-1.41%) |
Mar 19, 2015 | 7.060 | 7.090 | 6.880 | 7.080 | 129,976 | -0.02(-0.28%) |
Mar 18, 2015 | 7.000 | 7.110 | 7.000 | 7.100 | 94,077 | +0.09(+1.28%) |
Mar 17, 2015 | 6.610 | 7.240 | 6.590 | 7.010 | 249,594 | +0.40(+6.05%) |
Mar 16, 2015 | 6.700 | 6.700 | 6.600 | 6.610 | 75,462 | -0.07(-1.05%) |
Mar 13, 2015 | 6.700 | 6.730 | 6.630 | 6.680 | 84,706 | -0.01(-0.15%) |
Mar 12, 2015 | 6.690 | 6.740 | 6.650 | 6.690 | 39,798 | +0.04(+0.60%) |
Mar 11, 2015 | 6.650 | 6.670 | 6.650 | 6.650 | 49,153 | +0.00(+0.00%) |
Mar 10, 2015 | 6.610 | 6.680 | 6.560 | 6.650 | 106,690 | -0.01(-0.15%) |
Mar 09, 2015 | 6.640 | 6.670 | 6.500 | 6.660 | 90,887 | +0.05(+0.76%) |
Mar 06, 2015 | 6.900 | 7.020 | 6.610 | 6.610 | 96,873 | -0.35(-5.03%) |
Mar 05, 2015 | 7.150 | 7.197 | 6.936 | 6.960 | 33,133 | -0.21(-2.93%) |
Mar 04, 2015 | 7.070 | 7.200 | 7.110 | 7.170 | 51,884 | +0.06(+0.84%) |
Mar 03, 2015 | 7.040 | 7.110 | 7.010 | 7.110 | 52,715 | +0.03(+0.42%) |
Mar 02, 2015 | 7.120 | 7.200 | 7.055 | 7.080 | 57,847 | -0.03(-0.42%) |
Feb 27, 2015 | 6.990 | 7.190 | 6.990 | 7.110 | 71,652 | +0.07(+0.99%) |
Feb 26, 2015 | 6.870 | 7.050 | 6.870 | 7.040 | 45,625 | +0.16(+2.33%) |
Feb 25, 2015 | 6.990 | 7.000 | 6.870 | 6.880 | 37,173 | -0.03(-0.43%) |
Feb 24, 2015 | 6.890 | 6.990 | 6.870 | 6.910 | 33,483 | -0.01(-0.14%) |
Feb 23, 2015 | 6.940 | 6.980 | 6.870 | 6.920 | 39,713 | -0.07(-1.00%) |
Feb 20, 2015 | 7.060 | 7.070 | 6.960 | 6.990 | 48,695 | -0.05(-0.71%) |
Feb 19, 2015 | 7.030 | 7.130 | 7.015 | 7.040 | 40,300 | +0.00(+0.00%) |
Feb 18, 2015 | 6.960 | 7.090 | 6.960 | 7.040 | 43,090 | +0.04(+0.57%) |
Feb 17, 2015 | 7.040 | 7.080 | 6.975 | 7.000 | 64,149 | -0.04(-0.57%) |
Feb 13, 2015 | 7.080 | 7.040 | 7.040 | 7.040 | 37,700 | -0.02(-0.28%) |
Feb 12, 2015 | 7.000 | 7.088 | 7.000 | 7.060 | 31,672 | +0.07(+1.00%) |
Feb 11, 2015 | 6.980 | 7.080 | 6.935 | 6.990 | 40,190 | +0.00(+0.00%) |
Feb 10, 2015 | 7.070 | 7.096 | 6.940 | 6.990 | 67,787 | -0.06(-0.85%) |
Feb 09, 2015 | 7.080 | 7.100 | 7.020 | 7.050 | 108,665 | -0.06(-0.84%) |
Feb 06, 2015 | 7.100 | 7.130 | 7.100 | 7.110 | 130,788 | +0.01(+0.14%) |
Feb 05, 2015 | 7.060 | 7.230 | 6.830 | 7.100 | 197,286 | +0.04(+0.57%) |
Feb 04, 2015 | 7.180 | 7.190 | 7.010 | 7.060 | 56,378 | -0.17(-2.35%) |
Feb 03, 2015 | 7.110 | 7.240 | 7.100 | 7.230 | 85,899 | +0.13(+1.83%) |