Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.241 | 7.330 | 7.212 | 7.271 | 29,852,022 | +0.02(+0.31%) |
Apr 29, 2015 | 7.108 | 7.315 | 7.093 | 7.249 | 23,649,990 | +0.12(+1.66%) |
Apr 28, 2015 | 7.071 | 7.153 | 7.049 | 7.130 | 16,414,253 | +0.06(+0.84%) |
Apr 27, 2015 | 7.116 | 7.167 | 7.071 | 7.071 | 14,700,241 | -0.01(-0.21%) |
Apr 24, 2015 | 7.138 | 7.167 | 7.064 | 7.086 | 15,005,683 | -0.03(-0.42%) |
Apr 23, 2015 | 7.153 | 7.175 | 7.093 | 7.116 | 14,595,091 | -0.08(-1.13%) |
Apr 22, 2015 | 7.034 | 7.212 | 7.019 | 7.197 | 24,995,906 | +0.11(+1.57%) |
Apr 21, 2015 | 7.212 | 7.301 | 7.064 | 7.086 | 41,189,640 | -0.01(-0.10%) |
Apr 20, 2015 | 7.123 | 7.153 | 7.049 | 7.093 | 20,086,226 | +0.00(+0.00%) |
Apr 17, 2015 | 7.130 | 7.153 | 7.071 | 7.093 | 17,566,206 | -0.08(-1.13%) |
Apr 16, 2015 | 7.190 | 7.197 | 7.101 | 7.175 | 25,871,978 | -0.01(-0.10%) |
Apr 15, 2015 | 7.064 | 7.212 | 7.027 | 7.182 | 26,937,594 | +0.13(+1.78%) |
Apr 14, 2015 | 7.086 | 7.101 | 7.019 | 7.056 | 28,384,390 | -0.07(-1.04%) |
Apr 13, 2015 | 7.086 | 7.160 | 7.082 | 7.130 | 20,136,138 | +0.04(+0.52%) |
Apr 10, 2015 | 7.138 | 7.167 | 7.056 | 7.093 | 24,028,070 | -0.06(-0.83%) |
Apr 09, 2015 | 7.123 | 7.182 | 7.079 | 7.153 | 23,570,060 | +0.03(+0.42%) |
Apr 08, 2015 | 7.116 | 7.193 | 7.101 | 7.123 | 26,735,674 | +0.01(+0.10%) |
Apr 07, 2015 | 7.056 | 7.175 | 7.049 | 7.116 | 16,036,150 | +0.05(+0.73%) |
Apr 06, 2015 | 6.864 | 7.093 | 6.864 | 7.064 | 19,068,506 | -0.02(-0.31%) |
Apr 02, 2015 | 7.034 | 7.086 | 7.086 | 7.086 | 26,355,710 | +0.09(+1.27%) |
Apr 01, 2015 | 6.990 | 7.012 | 6.901 | 6.997 | 26,172,508 | +0.01(+0.11%) |
Mar 31, 2015 | 6.871 | 6.990 | 6.835 | 6.990 | 34,767,196 | +0.08(+1.18%) |
Mar 30, 2015 | 6.886 | 6.945 | 6.879 | 6.908 | 15,359,518 | +0.08(+1.19%) |
Mar 27, 2015 | 6.908 | 6.916 | 6.790 | 6.827 | 20,792,838 | -0.06(-0.86%) |
Mar 26, 2015 | 6.849 | 6.927 | 6.783 | 6.886 | 26,095,226 | +0.04(+0.65%) |
Mar 25, 2015 | 6.975 | 6.975 | 6.835 | 6.842 | 20,206,706 | -0.13(-1.91%) |
Mar 24, 2015 | 7.056 | 7.064 | 6.953 | 6.975 | 22,584,758 | -0.09(-1.26%) |
Mar 23, 2015 | 7.116 | 7.153 | 7.005 | 7.064 | 20,230,018 | -0.07(-0.93%) |
Mar 20, 2015 | 7.056 | 7.130 | 7.005 | 7.130 | 35,746,104 | +0.10(+1.47%) |
Mar 19, 2015 | 7.160 | 7.175 | 6.857 | 7.027 | 52,326,748 | -0.14(-1.96%) |
Mar 18, 2015 | 7.308 | 7.382 | 7.064 | 7.167 | 41,196,196 | -0.15(-2.02%) |
Mar 17, 2015 | 7.278 | 7.330 | 7.190 | 7.315 | 25,758,198 | +0.01(+0.10%) |
Mar 16, 2015 | 7.330 | 7.374 | 7.219 | 7.308 | 18,238,624 | -0.02(-0.30%) |
Mar 13, 2015 | 7.293 | 7.367 | 7.256 | 7.330 | 27,407,716 | +0.01(+0.20%) |
Mar 12, 2015 | 7.301 | 7.367 | 7.241 | 7.315 | 44,428,040 | +0.26(+3.67%) |
Mar 11, 2015 | 7.049 | 7.093 | 7.027 | 7.056 | 13,949,897 | +0.03(+0.42%) |
Mar 10, 2015 | 7.093 | 7.108 | 7.027 | 7.027 | 22,642,798 | -0.15(-2.15%) |
Mar 09, 2015 | 7.148 | 7.255 | 7.145 | 7.181 | 14,980,046 | +0.00(+0.00%) |
Mar 06, 2015 | 7.159 | 7.343 | 7.122 | 7.181 | 27,192,616 | +0.04(+0.62%) |
Mar 05, 2015 | 7.027 | 7.145 | 6.953 | 7.137 | 13,715,524 | +0.11(+1.57%) |
Mar 04, 2015 | 7.034 | 7.078 | 7.078 | 7.027 | 10,681,889 | -0.05(-0.73%) |
Mar 03, 2015 | 7.078 | 7.122 | 7.042 | 7.078 | 15,700,851 | -0.06(-0.82%) |
Mar 02, 2015 | 7.071 | 7.145 | 7.019 | 7.137 | 10,674,131 | +0.07(+0.94%) |
Feb 27, 2015 | 7.056 | 7.108 | 7.042 | 7.071 | 10,983,013 | -0.01(-0.10%) |
Feb 26, 2015 | 7.071 | 7.115 | 7.019 | 7.078 | 14,174,924 | +0.00(+0.00%) |
Feb 25, 2015 | 7.122 | 7.122 | 7.049 | 7.078 | 10,450,899 | -0.04(-0.52%) |
Feb 24, 2015 | 7.034 | 7.159 | 7.034 | 7.115 | 17,292,330 | +0.07(+1.04%) |
Feb 23, 2015 | 7.056 | 7.086 | 6.975 | 7.042 | 16,078,842 | -0.07(-0.93%) |
Feb 20, 2015 | 6.990 | 7.115 | 6.924 | 7.108 | 13,872,715 | +0.10(+1.36%) |
Feb 19, 2015 | 6.975 | 7.034 | 6.887 | 7.012 | 13,941,249 | +0.01(+0.21%) |
Feb 18, 2015 | 7.122 | 7.108 | 6.975 | 6.997 | 15,026,622 | -0.13(-1.76%) |
Feb 17, 2015 | 6.983 | 7.122 | 6.946 | 7.122 | 18,090,712 | +0.12(+1.68%) |
Feb 13, 2015 | 7.034 | 7.005 | 7.005 | 7.005 | 14,819,667 | -0.01(-0.21%) |
Feb 12, 2015 | 6.924 | 7.056 | 6.880 | 7.019 | 22,105,996 | +0.16(+2.36%) |
Feb 11, 2015 | 6.850 | 6.916 | 6.813 | 6.858 | 22,114,572 | -0.02(-0.32%) |
Feb 10, 2015 | 6.924 | 6.968 | 6.817 | 6.880 | 18,256,196 | -0.01(-0.11%) |
Feb 09, 2015 | 6.931 | 6.953 | 6.850 | 6.887 | 24,573,678 | -0.15(-2.09%) |
Feb 06, 2015 | 6.983 | 7.145 | 6.946 | 7.034 | 45,067,504 | +0.26(+3.91%) |
Feb 05, 2015 | 6.688 | 6.799 | 6.688 | 6.769 | 19,462,626 | +0.12(+1.77%) |
Feb 04, 2015 | 6.674 | 6.755 | 6.652 | 6.652 | 23,382,308 | -0.05(-0.77%) |
Feb 03, 2015 | 6.585 | 6.725 | 6.585 | 6.703 | 25,348,972 | +0.13(+2.02%) |