Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.609 | 7.693 | 7.575 | 7.589 | 16,562,008 | -0.02(-0.28%) |
Apr 29, 2015 | 7.484 | 7.658 | 7.484 | 7.609 | 16,396,685 | +0.07(+0.93%) |
Apr 28, 2015 | 7.498 | 7.575 | 7.456 | 7.540 | 19,057,410 | +0.06(+0.75%) |
Apr 27, 2015 | 7.589 | 7.644 | 7.470 | 7.484 | 17,255,400 | -0.06(-0.74%) |
Apr 24, 2015 | 7.554 | 7.609 | 7.514 | 7.540 | 15,102,980 | -0.10(-1.37%) |
Apr 23, 2015 | 7.686 | 7.693 | 7.623 | 7.644 | 12,389,917 | -0.06(-0.82%) |
Apr 22, 2015 | 7.665 | 7.770 | 7.609 | 7.707 | 24,486,568 | -0.10(-1.25%) |
Apr 21, 2015 | 7.826 | 7.868 | 7.784 | 7.805 | 10,394,425 | +0.01(+0.18%) |
Apr 20, 2015 | 7.791 | 7.826 | 7.728 | 7.791 | 9,769,178 | +0.03(+0.36%) |
Apr 17, 2015 | 7.819 | 7.861 | 7.728 | 7.763 | 10,354,863 | -0.11(-1.38%) |
Apr 16, 2015 | 7.868 | 7.910 | 7.798 | 7.872 | 7,352,040 | -0.00(-0.04%) |
Apr 15, 2015 | 7.791 | 7.910 | 7.788 | 7.875 | 13,860,178 | +0.08(+1.08%) |
Apr 14, 2015 | 7.875 | 7.889 | 7.763 | 7.791 | 15,151,874 | -0.09(-1.15%) |
Apr 13, 2015 | 7.721 | 7.896 | 7.721 | 7.882 | 11,616,994 | +0.16(+2.08%) |
Apr 10, 2015 | 7.777 | 7.791 | 7.690 | 7.721 | 12,297,534 | -0.03(-0.36%) |
Apr 09, 2015 | 7.749 | 7.777 | 7.672 | 7.749 | 14,674,372 | +0.02(+0.27%) |
Apr 08, 2015 | 7.784 | 7.812 | 7.710 | 7.728 | 14,423,432 | -0.03(-0.36%) |
Apr 07, 2015 | 7.735 | 7.812 | 7.711 | 7.756 | 9,807,004 | +0.03(+0.36%) |
Apr 06, 2015 | 7.623 | 7.770 | 7.575 | 7.728 | 9,369,604 | +0.01(+0.18%) |
Apr 02, 2015 | 7.686 | 7.714 | 7.714 | 7.714 | 7,993,331 | +0.03(+0.41%) |
Apr 01, 2015 | 7.707 | 7.725 | 7.616 | 7.683 | 10,482,421 | -0.04(-0.50%) |
Mar 31, 2015 | 7.630 | 7.767 | 7.609 | 7.721 | 12,542,793 | +0.03(+0.36%) |
Mar 30, 2015 | 7.630 | 7.700 | 7.609 | 7.693 | 6,215,089 | +0.13(+1.66%) |
Mar 27, 2015 | 7.582 | 7.602 | 7.519 | 7.568 | 6,420,073 | -0.03(-0.46%) |
Mar 26, 2015 | 7.561 | 7.623 | 7.463 | 7.602 | 12,214,908 | +0.04(+0.55%) |
Mar 25, 2015 | 7.707 | 7.749 | 7.561 | 7.561 | 11,170,116 | -0.14(-1.81%) |
Mar 24, 2015 | 7.763 | 7.763 | 7.679 | 7.700 | 14,853,866 | -0.09(-1.17%) |
Mar 23, 2015 | 7.875 | 7.896 | 7.791 | 7.791 | 7,012,473 | -0.08(-1.06%) |
Mar 20, 2015 | 7.826 | 7.896 | 7.735 | 7.875 | 14,423,087 | +0.12(+1.53%) |
Mar 19, 2015 | 7.798 | 7.840 | 7.676 | 7.756 | 12,070,162 | -0.05(-0.58%) |
Mar 18, 2015 | 7.826 | 7.896 | 7.721 | 7.802 | 12,824,630 | -0.04(-0.49%) |
Mar 17, 2015 | 7.770 | 7.854 | 7.672 | 7.840 | 14,404,709 | +0.06(+0.72%) |
Mar 16, 2015 | 7.770 | 7.805 | 7.721 | 7.784 | 9,313,140 | +0.06(+0.72%) |
Mar 13, 2015 | 7.763 | 7.770 | 7.655 | 7.728 | 14,820,998 | -0.06(-0.71%) |
Mar 12, 2015 | 7.624 | 7.791 | 7.617 | 7.784 | 12,147,697 | +0.24(+3.13%) |
Mar 11, 2015 | 7.478 | 7.548 | 7.471 | 7.548 | 8,675,287 | +0.07(+0.93%) |
Mar 10, 2015 | 7.596 | 7.603 | 7.471 | 7.478 | 18,063,926 | -0.23(-2.98%) |
Mar 09, 2015 | 7.666 | 7.742 | 7.648 | 7.707 | 12,177,395 | +0.06(+0.73%) |
Mar 06, 2015 | 7.561 | 7.770 | 7.506 | 7.652 | 24,487,974 | +0.10(+1.29%) |
Mar 05, 2015 | 7.520 | 7.561 | 7.429 | 7.555 | 11,033,763 | +0.03(+0.46%) |
Mar 04, 2015 | 7.548 | 7.589 | 7.443 | 7.520 | 13,784,231 | -0.07(-0.92%) |
Mar 03, 2015 | 7.568 | 7.631 | 7.534 | 7.589 | 10,287,706 | -0.03(-0.36%) |
Mar 02, 2015 | 7.582 | 7.638 | 7.555 | 7.617 | 10,526,153 | +0.01(+0.18%) |
Feb 27, 2015 | 7.603 | 7.645 | 7.568 | 7.603 | 7,735,101 | -0.02(-0.27%) |
Feb 26, 2015 | 7.596 | 7.631 | 7.561 | 7.624 | 12,806,367 | -0.01(-0.09%) |
Feb 25, 2015 | 7.603 | 7.659 | 7.589 | 7.631 | 17,877,812 | +0.01(+0.18%) |
Feb 24, 2015 | 7.436 | 7.624 | 7.429 | 7.617 | 18,310,918 | +0.20(+2.72%) |
Feb 23, 2015 | 7.409 | 7.450 | 7.360 | 7.416 | 8,936,156 | -0.03(-0.47%) |
Feb 20, 2015 | 7.360 | 7.457 | 7.304 | 7.450 | 9,958,708 | +0.06(+0.75%) |
Feb 19, 2015 | 7.381 | 7.450 | 7.297 | 7.395 | 9,150,003 | +0.01(+0.09%) |
Feb 18, 2015 | 7.422 | 7.468 | 7.381 | 7.388 | 7,935,452 | -0.05(-0.65%) |
Feb 17, 2015 | 7.395 | 7.471 | 7.363 | 7.436 | 6,718,396 | +0.01(+0.09%) |
Feb 13, 2015 | 7.443 | 7.429 | 7.429 | 7.429 | 6,261,123 | -0.01(-0.19%) |
Feb 12, 2015 | 7.346 | 7.443 | 7.290 | 7.443 | 11,838,917 | +0.15(+2.00%) |
Feb 11, 2015 | 7.346 | 7.360 | 7.270 | 7.297 | 10,357,205 | -0.07(-0.94%) |
Feb 10, 2015 | 7.270 | 7.374 | 7.256 | 7.367 | 13,084,953 | +0.16(+2.22%) |
Feb 09, 2015 | 7.186 | 7.270 | 7.138 | 7.207 | 9,805,684 | -0.03(-0.38%) |
Feb 06, 2015 | 7.242 | 7.332 | 7.207 | 7.235 | 18,160,352 | +0.07(+0.97%) |
Feb 05, 2015 | 7.124 | 7.193 | 7.112 | 7.165 | 19,613,560 | +0.06(+0.88%) |
Feb 04, 2015 | 7.193 | 7.193 | 7.061 | 7.103 | 22,881,408 | -0.10(-1.45%) |
Feb 03, 2015 | 7.158 | 7.283 | 7.144 | 7.207 | 19,795,136 | +0.07(+0.97%) |