Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.863 | 6.889 | 6.810 | 6.815 | 125,872 | -0.04(-0.54%) |
Apr 29, 2015 | 6.958 | 6.995 | 6.847 | 6.852 | 53,982 | -0.17(-2.41%) |
Apr 28, 2015 | 6.879 | 7.058 | 6.868 | 7.021 | 55,497 | +0.11(+1.53%) |
Apr 27, 2015 | 6.921 | 6.942 | 6.860 | 6.915 | 47,711 | +0.06(+0.92%) |
Apr 24, 2015 | 6.768 | 6.952 | 6.768 | 6.852 | 51,138 | +0.03(+0.46%) |
Apr 23, 2015 | 6.900 | 6.900 | 6.797 | 6.820 | 72,478 | -0.14(-2.05%) |
Apr 22, 2015 | 6.968 | 6.968 | 6.762 | 6.963 | 61,460 | +0.01(+0.15%) |
Apr 21, 2015 | 6.863 | 6.974 | 6.757 | 6.952 | 67,238 | +0.12(+1.70%) |
Apr 20, 2015 | 6.926 | 6.967 | 6.810 | 6.836 | 33,701 | -0.10(-1.37%) |
Apr 17, 2015 | 6.995 | 6.995 | 6.889 | 6.931 | 96,209 | -0.04(-0.53%) |
Apr 16, 2015 | 7.047 | 7.063 | 6.915 | 6.968 | 76,861 | -0.05(-0.75%) |
Apr 15, 2015 | 6.917 | 7.069 | 6.917 | 7.021 | 81,794 | +0.03(+0.45%) |
Apr 14, 2015 | 7.069 | 7.069 | 6.979 | 6.989 | 84,558 | -0.07(-1.05%) |
Apr 13, 2015 | 7.026 | 7.063 | 6.937 | 7.063 | 46,762 | +0.06(+0.83%) |
Apr 10, 2015 | 7.037 | 7.095 | 7.005 | 7.005 | 59,252 | -0.04(-0.52%) |
Apr 09, 2015 | 7.005 | 7.042 | 6.912 | 7.042 | 43,775 | +0.04(+0.60%) |
Apr 08, 2015 | 7.100 | 7.127 | 6.963 | 7.000 | 70,168 | -0.10(-1.34%) |
Apr 07, 2015 | 6.926 | 7.095 | 6.910 | 7.095 | 211,851 | +0.18(+2.67%) |
Apr 06, 2015 | 6.905 | 6.995 | 6.863 | 6.910 | 139,011 | +0.02(+0.31%) |
Apr 02, 2015 | 6.783 | 6.889 | 6.889 | 6.889 | 225,990 | +0.13(+1.95%) |
Apr 01, 2015 | 6.710 | 6.799 | 6.710 | 6.757 | 63,411 | +0.04(+0.55%) |
Mar 31, 2015 | 6.704 | 6.820 | 6.704 | 6.720 | 48,376 | -0.10(-1.47%) |
Mar 30, 2015 | 6.783 | 6.852 | 6.720 | 6.820 | 53,650 | +0.08(+1.25%) |
Mar 27, 2015 | 6.789 | 6.789 | 6.683 | 6.736 | 48,077 | -0.01(-0.16%) |
Mar 26, 2015 | 6.652 | 6.757 | 6.604 | 6.747 | 67,973 | +0.07(+1.03%) |
Mar 25, 2015 | 6.768 | 6.863 | 6.658 | 6.678 | 50,310 | -0.05(-0.71%) |
Mar 24, 2015 | 6.789 | 6.789 | 6.694 | 6.725 | 47,047 | -0.03(-0.39%) |
Mar 23, 2015 | 6.783 | 6.842 | 6.752 | 6.752 | 58,409 | +0.04(+0.55%) |
Mar 20, 2015 | 6.741 | 6.805 | 6.699 | 6.715 | 108,490 | +0.05(+0.71%) |
Mar 19, 2015 | 6.720 | 6.757 | 6.662 | 6.667 | 44,811 | -0.01(-0.16%) |
Mar 18, 2015 | 6.673 | 6.762 | 6.652 | 6.678 | 73,824 | +0.00(+0.00%) |
Mar 17, 2015 | 6.667 | 6.683 | 6.604 | 6.678 | 58,937 | +0.01(+0.08%) |
Mar 16, 2015 | 6.609 | 6.720 | 6.609 | 6.673 | 76,247 | +0.06(+0.96%) |
Mar 13, 2015 | 6.652 | 6.662 | 6.599 | 6.609 | 73,010 | -0.03(-0.48%) |
Mar 12, 2015 | 6.578 | 6.667 | 6.551 | 6.641 | 59,873 | +0.07(+1.13%) |
Mar 11, 2015 | 6.588 | 6.773 | 6.556 | 6.567 | 79,437 | +0.01(+0.16%) |
Mar 10, 2015 | 6.520 | 6.683 | 6.446 | 6.556 | 165,587 | +0.00(+0.00%) |
Mar 09, 2015 | 6.630 | 6.641 | 6.530 | 6.556 | 87,660 | -0.03(-0.48%) |
Mar 06, 2015 | 6.578 | 6.615 | 6.414 | 6.588 | 194,261 | +0.01(+0.16%) |
Mar 05, 2015 | 6.731 | 6.747 | 6.530 | 6.578 | 61,333 | -0.15(-2.20%) |
Mar 04, 2015 | 6.641 | 6.757 | 6.710 | 6.725 | 43,534 | +0.02(+0.24%) |
Mar 03, 2015 | 6.657 | 6.741 | 6.593 | 6.710 | 20,217 | +0.07(+1.03%) |
Mar 02, 2015 | 6.636 | 6.720 | 6.616 | 6.641 | 42,565 | +0.01(+0.08%) |
Feb 27, 2015 | 6.604 | 6.768 | 6.604 | 6.636 | 52,252 | +0.05(+0.80%) |
Feb 26, 2015 | 6.519 | 6.620 | 6.483 | 6.583 | 43,798 | +0.10(+1.55%) |
Feb 25, 2015 | 6.530 | 6.556 | 6.477 | 6.483 | 72,010 | -0.02(-0.24%) |
Feb 24, 2015 | 6.583 | 6.583 | 6.498 | 6.498 | 53,195 | -0.05(-0.73%) |
Feb 23, 2015 | 6.520 | 6.593 | 6.498 | 6.546 | 85,713 | +0.02(+0.32%) |
Feb 20, 2015 | 6.493 | 6.572 | 6.493 | 6.525 | 63,796 | +0.03(+0.49%) |
Feb 19, 2015 | 6.546 | 6.588 | 6.493 | 6.493 | 69,180 | -0.05(-0.81%) |
Feb 18, 2015 | 6.551 | 6.561 | 6.494 | 6.546 | 95,653 | -0.01(-0.08%) |
Feb 17, 2015 | 6.530 | 6.609 | 6.525 | 6.551 | 72,961 | +0.02(+0.32%) |
Feb 13, 2015 | 6.609 | 6.530 | 6.530 | 6.530 | 110,059 | -0.08(-1.20%) |
Feb 12, 2015 | 6.662 | 6.720 | 6.609 | 6.609 | 85,435 | -0.03(-0.40%) |
Feb 11, 2015 | 6.662 | 6.715 | 6.636 | 6.636 | 70,960 | -0.02(-0.32%) |
Feb 10, 2015 | 6.731 | 6.741 | 6.625 | 6.657 | 73,807 | -0.05(-0.71%) |
Feb 09, 2015 | 6.715 | 6.747 | 6.646 | 6.704 | 73,807 | +0.07(+1.11%) |
Feb 06, 2015 | 6.863 | 6.863 | 6.630 | 6.630 | 295,436 | -0.22(-3.16%) |
Feb 05, 2015 | 6.815 | 6.873 | 6.815 | 6.847 | 113,838 | +0.03(+0.46%) |
Feb 04, 2015 | 6.863 | 6.863 | 6.757 | 6.815 | 77,963 | +0.01(+0.08%) |
Feb 03, 2015 | 6.831 | 6.831 | 6.747 | 6.810 | 79,325 | +0.00(+0.00%) |