Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.907 | 6.907 | 6.822 | 6.837 | 292,012 | -0.08(-1.09%) |
Apr 29, 2015 | 6.922 | 6.937 | 6.897 | 6.912 | 124,246 | -0.05(-0.65%) |
Apr 28, 2015 | 6.972 | 6.992 | 6.927 | 6.957 | 151,366 | -0.01(-0.14%) |
Apr 27, 2015 | 7.012 | 7.017 | 6.957 | 6.967 | 183,484 | -0.04(-0.50%) |
Apr 24, 2015 | 7.002 | 7.012 | 6.982 | 7.002 | 57,249 | +0.01(+0.14%) |
Apr 23, 2015 | 6.962 | 7.012 | 6.952 | 6.992 | 132,081 | +0.03(+0.36%) |
Apr 22, 2015 | 6.927 | 6.967 | 6.907 | 6.967 | 168,383 | +0.05(+0.65%) |
Apr 21, 2015 | 6.937 | 6.937 | 6.902 | 6.922 | 148,776 | +0.02(+0.26%) |
Apr 20, 2015 | 6.894 | 6.934 | 6.884 | 6.904 | 207,750 | +0.02(+0.29%) |
Apr 17, 2015 | 6.884 | 6.899 | 6.854 | 6.884 | 232,188 | -0.05(-0.72%) |
Apr 16, 2015 | 6.919 | 6.939 | 6.899 | 6.934 | 124,674 | -0.00(-0.07%) |
Apr 15, 2015 | 6.909 | 6.944 | 6.899 | 6.939 | 113,245 | +0.05(+0.80%) |
Apr 14, 2015 | 6.879 | 6.901 | 6.859 | 6.884 | 252,120 | -0.00(-0.03%) |
Apr 13, 2015 | 6.899 | 6.919 | 6.884 | 6.886 | 130,814 | -0.01(-0.11%) |
Apr 10, 2015 | 6.899 | 6.914 | 6.879 | 6.894 | 214,240 | +0.01(+0.14%) |
Apr 09, 2015 | 6.874 | 6.894 | 6.854 | 6.884 | 229,882 | +0.03(+0.44%) |
Apr 08, 2015 | 6.869 | 6.880 | 6.844 | 6.854 | 142,297 | -0.01(-0.22%) |
Apr 07, 2015 | 6.844 | 6.888 | 6.826 | 6.869 | 143,728 | +0.01(+0.15%) |
Apr 06, 2015 | 6.769 | 6.874 | 6.769 | 6.859 | 194,175 | +0.04(+0.66%) |
Apr 02, 2015 | 6.774 | 6.814 | 6.814 | 6.814 | 265,622 | +0.00(+0.00%) |
Apr 01, 2015 | 6.844 | 6.844 | 6.804 | 6.814 | 224,187 | -0.03(-0.51%) |
Mar 31, 2015 | 6.884 | 6.884 | 6.844 | 6.849 | 210,282 | -0.04(-0.65%) |
Mar 30, 2015 | 6.849 | 6.899 | 6.849 | 6.894 | 165,726 | +0.06(+0.88%) |
Mar 27, 2015 | 6.859 | 6.864 | 6.834 | 6.834 | 116,673 | -0.01(-0.15%) |
Mar 26, 2015 | 6.849 | 6.874 | 6.839 | 6.844 | 350,481 | -0.03(-0.44%) |
Mar 25, 2015 | 6.919 | 6.939 | 6.874 | 6.874 | 155,277 | -0.05(-0.79%) |
Mar 24, 2015 | 6.954 | 6.959 | 6.919 | 6.929 | 121,863 | -0.02(-0.29%) |
Mar 23, 2015 | 6.949 | 6.989 | 6.949 | 6.949 | 120,875 | -0.01(-0.14%) |
Mar 20, 2015 | 6.944 | 6.999 | 6.923 | 6.959 | 139,128 | +0.04(+0.55%) |
Mar 19, 2015 | 6.921 | 6.935 | 6.908 | 6.921 | 98,426 | +0.00(+0.00%) |
Mar 18, 2015 | 6.861 | 6.935 | 6.807 | 6.921 | 233,797 | +0.05(+0.72%) |
Mar 17, 2015 | 6.876 | 6.901 | 6.802 | 6.871 | 212,883 | -0.03(-0.50%) |
Mar 16, 2015 | 6.891 | 6.940 | 6.886 | 6.906 | 168,251 | +0.01(+0.22%) |
Mar 13, 2015 | 6.896 | 6.906 | 6.851 | 6.891 | 129,795 | -0.02(-0.36%) |
Mar 12, 2015 | 6.866 | 6.926 | 6.816 | 6.916 | 134,132 | +0.05(+0.79%) |
Mar 11, 2015 | 6.871 | 6.886 | 6.856 | 6.861 | 95,741 | -0.01(-0.14%) |
Mar 10, 2015 | 6.921 | 6.921 | 6.852 | 6.871 | 169,320 | -0.08(-1.21%) |
Mar 09, 2015 | 6.930 | 6.965 | 6.906 | 6.955 | 153,112 | +0.04(+0.57%) |
Mar 06, 2015 | 6.950 | 6.950 | 6.901 | 6.916 | 154,536 | -0.05(-0.78%) |
Mar 05, 2015 | 6.950 | 6.990 | 6.950 | 6.970 | 137,636 | +0.02(+0.29%) |
Mar 04, 2015 | 6.950 | 6.970 | 6.901 | 6.950 | 205,206 | -0.01(-0.14%) |
Mar 03, 2015 | 6.930 | 6.960 | 6.916 | 6.960 | 177,209 | +0.00(+0.07%) |
Mar 02, 2015 | 6.921 | 6.970 | 6.921 | 6.955 | 256,624 | +0.02(+0.29%) |
Feb 27, 2015 | 6.950 | 6.955 | 6.921 | 6.935 | 191,818 | -0.00(-0.07%) |
Feb 26, 2015 | 6.940 | 6.965 | 6.935 | 6.940 | 213,020 | -0.01(-0.14%) |
Feb 25, 2015 | 6.955 | 6.990 | 6.940 | 6.950 | 213,052 | -0.02(-0.36%) |
Feb 24, 2015 | 6.940 | 6.975 | 6.930 | 6.975 | 166,486 | +0.05(+0.79%) |
Feb 23, 2015 | 6.921 | 6.935 | 6.916 | 6.921 | 174,982 | -0.01(-0.21%) |
Feb 20, 2015 | 6.876 | 6.940 | 6.876 | 6.935 | 154,022 | +0.05(+0.79%) |
Feb 19, 2015 | 6.856 | 6.926 | 6.856 | 6.881 | 167,815 | +0.01(+0.14%) |
Feb 18, 2015 | 6.866 | 6.901 | 6.856 | 6.871 | 236,537 | -0.00(-0.03%) |
Feb 17, 2015 | 6.897 | 6.897 | 6.789 | 6.873 | 502,634 | -0.05(-0.71%) |
Feb 13, 2015 | 6.892 | 6.922 | 6.922 | 6.922 | 125,235 | +0.04(+0.64%) |
Feb 12, 2015 | 6.897 | 6.932 | 6.878 | 6.878 | 261,109 | +0.00(+0.07%) |
Feb 11, 2015 | 6.848 | 6.885 | 6.843 | 6.873 | 137,588 | +0.01(+0.22%) |
Feb 10, 2015 | 6.819 | 6.873 | 6.789 | 6.858 | 147,279 | +0.07(+1.09%) |
Feb 09, 2015 | 6.755 | 6.804 | 6.755 | 6.784 | 172,192 | +0.01(+0.22%) |
Feb 06, 2015 | 6.774 | 6.804 | 6.759 | 6.769 | 155,274 | +0.00(+0.07%) |
Feb 05, 2015 | 6.755 | 6.789 | 6.745 | 6.764 | 143,503 | +0.04(+0.59%) |
Feb 04, 2015 | 6.700 | 6.764 | 6.700 | 6.725 | 280,382 | +0.00(+0.07%) |
Feb 03, 2015 | 6.666 | 6.730 | 6.661 | 6.720 | 177,059 | +0.09(+1.34%) |