Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.907 | 6.907 | 6.822 | 6.837 | 292,014 | -0.08(-1.09%) |
Apr 29, 2015 | 6.922 | 6.937 | 6.897 | 6.912 | 124,247 | -0.05(-0.65%) |
Apr 28, 2015 | 6.972 | 6.992 | 6.927 | 6.957 | 151,367 | -0.01(-0.14%) |
Apr 27, 2015 | 7.012 | 7.017 | 6.957 | 6.967 | 183,485 | -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 | 132,083 | +0.03(+0.36%) |
Apr 22, 2015 | 6.927 | 6.967 | 6.907 | 6.967 | 168,384 | +0.05(+0.65%) |
Apr 21, 2015 | 6.937 | 6.937 | 6.902 | 6.922 | 148,777 | +0.02(+0.26%) |
Apr 20, 2015 | 6.894 | 6.934 | 6.884 | 6.904 | 207,752 | +0.02(+0.29%) |
Apr 17, 2015 | 6.884 | 6.899 | 6.854 | 6.884 | 232,190 | -0.05(-0.72%) |
Apr 16, 2015 | 6.919 | 6.939 | 6.899 | 6.934 | 124,675 | -0.00(-0.07%) |
Apr 15, 2015 | 6.909 | 6.944 | 6.899 | 6.939 | 113,246 | +0.05(+0.80%) |
Apr 14, 2015 | 6.879 | 6.901 | 6.859 | 6.884 | 252,123 | -0.00(-0.03%) |
Apr 13, 2015 | 6.899 | 6.919 | 6.884 | 6.886 | 130,815 | -0.01(-0.11%) |
Apr 10, 2015 | 6.899 | 6.914 | 6.879 | 6.894 | 214,242 | +0.01(+0.14%) |
Apr 09, 2015 | 6.874 | 6.894 | 6.854 | 6.884 | 229,884 | +0.03(+0.44%) |
Apr 08, 2015 | 6.869 | 6.880 | 6.844 | 6.854 | 142,298 | -0.01(-0.22%) |
Apr 07, 2015 | 6.844 | 6.888 | 6.826 | 6.869 | 143,730 | +0.01(+0.15%) |
Apr 06, 2015 | 6.769 | 6.874 | 6.769 | 6.859 | 194,176 | +0.04(+0.66%) |
Apr 02, 2015 | 6.774 | 6.814 | 6.814 | 6.814 | 265,624 | +0.00(+0.00%) |
Apr 01, 2015 | 6.844 | 6.844 | 6.804 | 6.814 | 224,189 | -0.03(-0.51%) |
Mar 31, 2015 | 6.884 | 6.884 | 6.844 | 6.849 | 210,284 | -0.04(-0.65%) |
Mar 30, 2015 | 6.849 | 6.899 | 6.849 | 6.894 | 165,727 | +0.06(+0.88%) |
Mar 27, 2015 | 6.859 | 6.864 | 6.834 | 6.834 | 116,674 | -0.01(-0.15%) |
Mar 26, 2015 | 6.849 | 6.874 | 6.839 | 6.844 | 350,484 | -0.03(-0.44%) |
Mar 25, 2015 | 6.919 | 6.939 | 6.874 | 6.874 | 155,279 | -0.05(-0.79%) |
Mar 24, 2015 | 6.954 | 6.959 | 6.919 | 6.929 | 121,864 | -0.02(-0.29%) |
Mar 23, 2015 | 6.949 | 6.989 | 6.949 | 6.949 | 120,876 | -0.01(-0.14%) |
Mar 20, 2015 | 6.944 | 6.998 | 6.923 | 6.959 | 139,129 | +0.04(+0.55%) |
Mar 19, 2015 | 6.920 | 6.935 | 6.908 | 6.920 | 98,427 | +0.00(+0.00%) |
Mar 18, 2015 | 6.861 | 6.935 | 6.806 | 6.920 | 233,799 | +0.05(+0.72%) |
Mar 17, 2015 | 6.876 | 6.901 | 6.801 | 6.871 | 212,885 | -0.03(-0.50%) |
Mar 16, 2015 | 6.891 | 6.940 | 6.886 | 6.906 | 168,252 | +0.01(+0.22%) |
Mar 13, 2015 | 6.896 | 6.906 | 6.851 | 6.891 | 129,796 | -0.02(-0.36%) |
Mar 12, 2015 | 6.866 | 6.925 | 6.816 | 6.916 | 134,133 | +0.05(+0.79%) |
Mar 11, 2015 | 6.871 | 6.886 | 6.856 | 6.861 | 95,742 | -0.01(-0.14%) |
Mar 10, 2015 | 6.920 | 6.920 | 6.852 | 6.871 | 169,321 | -0.08(-1.21%) |
Mar 09, 2015 | 6.930 | 6.965 | 6.906 | 6.955 | 153,113 | +0.04(+0.57%) |
Mar 06, 2015 | 6.950 | 6.950 | 6.901 | 6.916 | 154,537 | -0.05(-0.78%) |
Mar 05, 2015 | 6.950 | 6.990 | 6.950 | 6.970 | 137,637 | +0.02(+0.29%) |
Mar 04, 2015 | 6.950 | 6.970 | 6.901 | 6.950 | 205,207 | -0.01(-0.14%) |
Mar 03, 2015 | 6.930 | 6.960 | 6.916 | 6.960 | 177,211 | +0.00(+0.07%) |
Mar 02, 2015 | 6.920 | 6.970 | 6.920 | 6.955 | 256,626 | +0.02(+0.29%) |
Feb 27, 2015 | 6.950 | 6.955 | 6.920 | 6.935 | 191,819 | -0.00(-0.07%) |
Feb 26, 2015 | 6.940 | 6.965 | 6.935 | 6.940 | 213,022 | -0.01(-0.14%) |
Feb 25, 2015 | 6.955 | 6.990 | 6.940 | 6.950 | 213,054 | -0.02(-0.36%) |
Feb 24, 2015 | 6.940 | 6.975 | 6.930 | 6.975 | 166,487 | +0.05(+0.79%) |
Feb 23, 2015 | 6.920 | 6.935 | 6.916 | 6.920 | 174,984 | -0.01(-0.21%) |
Feb 20, 2015 | 6.876 | 6.940 | 6.876 | 6.935 | 154,023 | +0.05(+0.79%) |
Feb 19, 2015 | 6.856 | 6.925 | 6.856 | 6.881 | 167,817 | +0.01(+0.14%) |
Feb 18, 2015 | 6.866 | 6.901 | 6.856 | 6.871 | 236,539 | -0.00(-0.03%) |
Feb 17, 2015 | 6.897 | 6.897 | 6.789 | 6.873 | 502,638 | -0.05(-0.71%) |
Feb 13, 2015 | 6.892 | 6.922 | 6.922 | 6.922 | 125,236 | +0.04(+0.64%) |
Feb 12, 2015 | 6.897 | 6.932 | 6.878 | 6.878 | 261,111 | +0.00(+0.07%) |
Feb 11, 2015 | 6.848 | 6.885 | 6.843 | 6.873 | 137,590 | +0.01(+0.22%) |
Feb 10, 2015 | 6.819 | 6.873 | 6.789 | 6.858 | 147,280 | +0.07(+1.09%) |
Feb 09, 2015 | 6.754 | 6.804 | 6.754 | 6.784 | 172,193 | +0.01(+0.22%) |
Feb 06, 2015 | 6.774 | 6.804 | 6.759 | 6.769 | 155,275 | +0.00(+0.07%) |
Feb 05, 2015 | 6.754 | 6.789 | 6.745 | 6.764 | 143,504 | +0.04(+0.59%) |
Feb 04, 2015 | 6.700 | 6.764 | 6.700 | 6.725 | 280,384 | +0.00(+0.07%) |
Feb 03, 2015 | 6.666 | 6.730 | 6.661 | 6.720 | 177,061 | +0.09(+1.34%) |