Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.350 | 7.520 | 7.170 | 7.390 | 53,194 | +0.07(+0.96%) |
Apr 29, 2015 | 7.600 | 7.600 | 7.200 | 7.320 | 71,467 | -0.28(-3.68%) |
Apr 28, 2015 | 7.450 | 7.610 | 7.300 | 7.600 | 37,932 | +0.23(+3.12%) |
Apr 27, 2015 | 7.300 | 7.700 | 7.300 | 7.370 | 116,849 | +0.10(+1.38%) |
Apr 24, 2015 | 7.400 | 7.400 | 7.160 | 7.270 | 74,506 | +0.14(+1.96%) |
Apr 23, 2015 | 6.950 | 7.300 | 6.900 | 7.130 | 82,274 | +0.24(+3.54%) |
Apr 22, 2015 | 6.720 | 6.890 | 6.600 | 6.886 | 472,405 | +0.24(+3.55%) |
Apr 21, 2015 | 6.780 | 6.920 | 6.630 | 6.650 | 85,997 | -0.10(-1.48%) |
Apr 20, 2015 | 7.000 | 7.000 | 6.730 | 6.750 | 39,708 | -0.07(-1.03%) |
Apr 17, 2015 | 6.710 | 6.850 | 6.650 | 6.820 | 46,242 | +0.14(+2.10%) |
Apr 16, 2015 | 6.600 | 6.810 | 6.600 | 6.680 | 112,658 | +0.08(+1.21%) |
Apr 15, 2015 | 6.560 | 6.700 | 6.500 | 6.600 | 123,809 | +0.11(+1.69%) |
Apr 14, 2015 | 6.580 | 6.620 | 6.450 | 6.490 | 62,279 | -0.09(-1.37%) |
Apr 13, 2015 | 6.700 | 6.940 | 6.500 | 6.580 | 59,634 | -0.09(-1.35%) |
Apr 10, 2015 | 6.800 | 6.980 | 6.590 | 6.670 | 89,366 | -0.20(-2.91%) |
Apr 09, 2015 | 7.090 | 7.150 | 6.750 | 6.870 | 60,659 | -0.13(-1.86%) |
Apr 08, 2015 | 7.350 | 7.430 | 6.920 | 7.000 | 114,836 | -0.03(-0.43%) |
Apr 07, 2015 | 7.000 | 7.140 | 6.850 | 7.030 | 50,279 | +0.18(+2.63%) |
Apr 06, 2015 | 7.000 | 7.010 | 6.800 | 6.850 | 37,880 | -0.14(-2.00%) |
Apr 02, 2015 | 6.990 | 6.990 | 6.990 | 6.990 | 43,100 | +0.05(+0.72%) |
Apr 01, 2015 | 7.080 | 7.080 | 6.850 | 6.940 | 58,874 | -0.05(-0.72%) |
Mar 31, 2015 | 6.950 | 7.150 | 6.840 | 6.990 | 115,776 | +0.01(+0.14%) |
Mar 30, 2015 | 6.900 | 7.010 | 6.850 | 6.980 | 50,541 | +0.18(+2.65%) |
Mar 27, 2015 | 6.760 | 6.910 | 6.700 | 6.800 | 20,828 | -0.03(-0.44%) |
Mar 26, 2015 | 6.740 | 6.880 | 6.631 | 6.830 | 24,299 | -0.01(-0.15%) |
Mar 25, 2015 | 7.250 | 7.300 | 6.777 | 6.840 | 27,787 | -0.15(-2.15%) |
Mar 24, 2015 | 7.060 | 7.105 | 6.920 | 6.990 | 184,919 | -0.04(-0.57%) |
Mar 23, 2015 | 7.200 | 7.200 | 6.930 | 7.030 | 96,998 | -0.02(-0.28%) |
Mar 20, 2015 | 6.860 | 7.140 | 6.730 | 7.050 | 82,994 | +0.28(+4.14%) |
Mar 19, 2015 | 6.750 | 6.910 | 6.600 | 6.770 | 40,923 | -0.03(-0.44%) |
Mar 18, 2015 | 6.960 | 6.960 | 6.760 | 6.800 | 42,356 | -0.08(-1.16%) |
Mar 17, 2015 | 6.660 | 6.880 | 6.600 | 6.880 | 44,229 | +0.18(+2.69%) |
Mar 16, 2015 | 6.890 | 7.000 | 6.670 | 6.700 | 146,213 | -0.02(-0.30%) |
Mar 13, 2015 | 6.800 | 6.880 | 6.600 | 6.720 | 91,782 | +0.01(+0.15%) |
Mar 12, 2015 | 7.000 | 7.010 | 6.660 | 6.710 | 111,640 | -0.32(-4.55%) |
Mar 11, 2015 | 7.470 | 7.500 | 7.010 | 7.030 | 87,924 | -0.39(-5.26%) |
Mar 10, 2015 | 7.600 | 7.685 | 7.450 | 7.420 | 66,362 | -0.19(-2.50%) |
Mar 09, 2015 | 7.900 | 7.900 | 7.610 | 7.610 | 98,553 | -0.20(-2.56%) |
Mar 06, 2015 | 7.850 | 7.950 | 7.700 | 7.810 | 70,670 | +0.01(+0.13%) |
Mar 05, 2015 | 7.680 | 7.870 | 7.630 | 7.800 | 156,235 | +0.21(+2.77%) |
Mar 04, 2015 | 7.680 | 7.680 | 7.440 | 7.590 | 179,730 | -0.09(-1.17%) |
Mar 03, 2015 | 7.650 | 7.850 | 7.640 | 7.680 | 83,443 | -0.06(-0.78%) |
Mar 02, 2015 | 8.100 | 8.150 | 7.690 | 7.740 | 134,760 | -0.29(-3.61%) |
Feb 27, 2015 | 7.940 | 8.270 | 7.920 | 8.030 | 102,466 | +0.20(+2.55%) |
Feb 26, 2015 | 8.050 | 8.140 | 7.830 | 7.830 | 62,771 | -0.19(-2.37%) |
Feb 25, 2015 | 7.950 | 8.050 | 7.910 | 8.020 | 44,511 | +0.13(+1.65%) |
Feb 24, 2015 | 7.950 | 8.100 | 7.820 | 7.890 | 55,129 | +0.01(+0.13%) |
Feb 23, 2015 | 8.000 | 8.010 | 7.770 | 7.880 | 37,218 | -0.12(-1.50%) |
Feb 20, 2015 | 8.010 | 8.100 | 7.971 | 8.000 | 42,359 | +0.01(+0.13%) |
Feb 19, 2015 | 8.000 | 8.090 | 7.970 | 7.990 | 27,727 | +0.03(+0.38%) |
Feb 18, 2015 | 8.150 | 8.150 | 7.930 | 7.960 | 84,196 | -0.19(-2.33%) |
Feb 17, 2015 | 8.260 | 8.280 | 8.060 | 8.150 | 76,455 | -0.02(-0.24%) |
Feb 13, 2015 | 8.280 | 8.170 | 8.170 | 8.170 | 233,000 | +0.04(+0.49%) |
Feb 12, 2015 | 7.800 | 8.240 | 7.800 | 8.130 | 82,776 | +0.35(+4.50%) |
Feb 11, 2015 | 7.870 | 7.939 | 7.670 | 7.780 | 109,857 | +0.02(+0.26%) |
Feb 10, 2015 | 7.680 | 7.820 | 7.620 | 7.760 | 127,274 | +0.05(+0.65%) |
Feb 09, 2015 | 8.190 | 8.190 | 7.630 | 7.710 | 251,901 | -0.41(-5.05%) |
Feb 06, 2015 | 8.140 | 8.350 | 8.020 | 8.120 | 105,765 | +0.01(+0.12%) |
Feb 05, 2015 | 8.300 | 8.380 | 8.100 | 8.110 | 139,683 | -0.19(-2.29%) |
Feb 04, 2015 | 8.700 | 8.700 | 8.227 | 8.300 | 102,174 | -0.25(-2.92%) |
Feb 03, 2015 | 8.750 | 8.790 | 8.110 | 8.550 | 138,640 | -0.06(-0.70%) |