Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.870 | 6.910 | 6.810 | 6.860 | 8,506,667 | -0.05(-0.72%) |
Apr 29, 2015 | 7.000 | 7.040 | 6.890 | 6.910 | 5,372,287 | -0.11(-1.57%) |
Apr 28, 2015 | 6.870 | 7.020 | 6.730 | 7.020 | 7,715,377 | +0.15(+2.18%) |
Apr 27, 2015 | 7.050 | 7.050 | 6.870 | 6.870 | 7,001,392 | -0.16(-2.28%) |
Apr 24, 2015 | 7.070 | 7.130 | 7.010 | 7.030 | 4,494,318 | -0.04(-0.57%) |
Apr 23, 2015 | 7.090 | 7.170 | 7.070 | 7.070 | 8,227,237 | -0.03(-0.42%) |
Apr 22, 2015 | 7.060 | 7.110 | 7.030 | 7.100 | 3,987,393 | +0.04(+0.57%) |
Apr 21, 2015 | 7.040 | 7.115 | 7.020 | 7.060 | 3,273,497 | +0.02(+0.28%) |
Apr 20, 2015 | 7.050 | 7.090 | 7.000 | 7.040 | 5,822,038 | +0.02(+0.28%) |
Apr 17, 2015 | 7.080 | 7.120 | 7.010 | 7.020 | 8,001,495 | -0.12(-1.75%) |
Apr 16, 2015 | 7.220 | 7.240 | 7.110 | 7.145 | 6,621,397 | -0.11(-1.45%) |
Apr 15, 2015 | 7.320 | 7.350 | 7.220 | 7.250 | 8,044,600 | -0.06(-0.82%) |
Apr 14, 2015 | 7.300 | 7.370 | 7.280 | 7.310 | 4,741,887 | -0.02(-0.27%) |
Apr 13, 2015 | 7.410 | 7.430 | 7.330 | 7.330 | 4,581,730 | -0.10(-1.35%) |
Apr 10, 2015 | 7.280 | 7.500 | 7.280 | 7.430 | 11,179,251 | +0.10(+1.36%) |
Apr 09, 2015 | 7.310 | 7.440 | 7.240 | 7.330 | 15,611,443 | +0.07(+0.89%) |
Apr 08, 2015 | 7.340 | 7.390 | 7.240 | 7.265 | 8,385,722 | +0.01(+0.21%) |
Apr 07, 2015 | 7.400 | 7.450 | 7.250 | 7.250 | 4,990,214 | -0.08(-1.09%) |
Apr 06, 2015 | 7.310 | 7.350 | 7.260 | 7.330 | 7,256,502 | +0.01(+0.14%) |
Apr 02, 2015 | 7.290 | 7.320 | 7.320 | 7.320 | 5,927,500 | +0.03(+0.41%) |
Apr 01, 2015 | 7.110 | 7.295 | 6.920 | 7.290 | 11,611,781 | +0.24(+3.40%) |
Mar 31, 2015 | 7.330 | 7.410 | 7.050 | 7.050 | 13,123,672 | -0.27(-3.69%) |
Mar 30, 2015 | 7.320 | 7.380 | 7.270 | 7.320 | 4,483,120 | +0.00(+0.00%) |
Mar 27, 2015 | 7.270 | 7.340 | 7.220 | 7.320 | 5,543,073 | +0.04(+0.55%) |
Mar 26, 2015 | 7.290 | 7.380 | 7.280 | 7.280 | 6,467,981 | -0.01(-0.14%) |
Mar 25, 2015 | 7.410 | 7.450 | 7.290 | 7.290 | 6,625,598 | -0.10(-1.35%) |
Mar 24, 2015 | 7.400 | 7.440 | 7.370 | 7.390 | 5,469,258 | -0.01(-0.14%) |
Mar 23, 2015 | 7.400 | 7.500 | 7.360 | 7.400 | 7,435,725 | +0.01(+0.14%) |
Mar 20, 2015 | 7.400 | 7.470 | 7.390 | 7.390 | 15,003,938 | +0.00(+0.00%) |
Mar 19, 2015 | 7.500 | 7.560 | 7.350 | 7.390 | 8,216,387 | -0.13(-1.73%) |
Mar 18, 2015 | 7.330 | 7.600 | 7.320 | 7.520 | 10,741,227 | +0.13(+1.76%) |
Mar 17, 2015 | 7.300 | 7.430 | 7.300 | 7.390 | 8,816,487 | +0.03(+0.41%) |
Mar 16, 2015 | 7.290 | 7.355 | 7.270 | 7.360 | 10,511,262 | +0.08(+1.10%) |
Mar 13, 2015 | 7.310 | 7.380 | 7.275 | 7.280 | 17,359,582 | -0.08(-1.09%) |
Mar 12, 2015 | 7.420 | 7.470 | 7.330 | 7.360 | 9,792,116 | +0.00(+0.00%) |
Mar 11, 2015 | 7.290 | 7.435 | 7.250 | 7.360 | 12,106,502 | +0.07(+0.96%) |
Mar 10, 2015 | 7.380 | 7.390 | 7.270 | 7.290 | 13,430,931 | -0.25(-3.38%) |
Mar 09, 2015 | 7.590 | 7.610 | 7.500 | 7.545 | 14,179,731 | -0.03(-0.33%) |
Mar 06, 2015 | 7.720 | 7.760 | 7.490 | 7.570 | 13,554,920 | -0.25(-3.20%) |
Mar 05, 2015 | 7.820 | 7.890 | 7.800 | 7.820 | 6,791,093 | +0.05(+0.64%) |
Mar 04, 2015 | 7.970 | 7.950 | 7.740 | 7.770 | 8,903,039 | -0.18(-2.26%) |
Mar 03, 2015 | 7.950 | 7.985 | 7.900 | 7.950 | 9,477,989 | +0.00(+0.00%) |
Mar 02, 2015 | 7.940 | 8.020 | 7.900 | 7.950 | 8,235,892 | -0.03(-0.38%) |
Feb 27, 2015 | 7.980 | 8.050 | 7.940 | 7.980 | 11,877,147 | -0.02(-0.25%) |
Feb 26, 2015 | 7.950 | 8.070 | 7.880 | 8.000 | 6,489,814 | +0.05(+0.63%) |
Feb 25, 2015 | 8.050 | 8.120 | 7.840 | 7.950 | 12,053,578 | -0.07(-0.87%) |
Feb 24, 2015 | 8.100 | 8.210 | 7.970 | 8.020 | 13,613,308 | -0.14(-1.72%) |
Feb 23, 2015 | 8.300 | 8.310 | 8.100 | 8.160 | 9,386,171 | -0.14(-1.69%) |
Feb 20, 2015 | 8.160 | 8.360 | 8.090 | 8.300 | 18,285,888 | +0.11(+1.34%) |
Feb 19, 2015 | 8.060 | 8.210 | 7.920 | 8.190 | 13,005,329 | +0.01(+0.12%) |
Feb 18, 2015 | 8.310 | 8.340 | 8.120 | 8.180 | 14,341,302 | -0.24(-2.85%) |
Feb 17, 2015 | 8.350 | 8.460 | 8.310 | 8.420 | 10,624,234 | +0.04(+0.48%) |
Feb 13, 2015 | 8.310 | 8.380 | 8.380 | 8.380 | 8,946,300 | +0.01(+0.12%) |
Feb 12, 2015 | 8.280 | 8.410 | 8.245 | 8.370 | 16,179,437 | +0.08(+0.97%) |
Feb 11, 2015 | 8.260 | 8.310 | 8.220 | 8.290 | 14,233,581 | +0.03(+0.36%) |
Feb 10, 2015 | 8.060 | 8.410 | 7.990 | 8.260 | 32,582,360 | +0.17(+2.10%) |
Feb 09, 2015 | 7.910 | 8.095 | 7.880 | 8.090 | 18,201,532 | +0.16(+2.02%) |
Feb 06, 2015 | 8.000 | 8.100 | 7.390 | 7.930 | 71,368,352 | +0.23(+2.99%) |
Feb 05, 2015 | 7.710 | 7.895 | 7.440 | 7.700 | 37,543,840 | +0.42(+5.77%) |
Feb 04, 2015 | 7.300 | 7.380 | 7.260 | 7.280 | 12,262,254 | -0.06(-0.82%) |
Feb 03, 2015 | 7.140 | 7.540 | 7.120 | 7.340 | 23,070,124 | +0.19(+2.66%) |