Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.391 | 7.406 | 7.235 | 7.271 | 5,142,920 | -0.16(-2.17%) |
Apr 29, 2015 | 7.500 | 7.573 | 7.406 | 7.432 | 2,220,996 | -0.13(-1.72%) |
Apr 28, 2015 | 7.583 | 7.619 | 7.521 | 7.562 | 3,176,604 | -0.04(-0.48%) |
Apr 27, 2015 | 7.656 | 7.723 | 7.569 | 7.599 | 2,357,250 | -0.03(-0.41%) |
Apr 24, 2015 | 7.604 | 7.651 | 7.573 | 7.630 | 4,669,818 | +0.04(+0.48%) |
Apr 23, 2015 | 7.656 | 7.661 | 7.567 | 7.593 | 2,568,927 | -0.06(-0.75%) |
Apr 22, 2015 | 7.656 | 7.697 | 7.619 | 7.651 | 1,772,357 | +0.02(+0.20%) |
Apr 21, 2015 | 7.671 | 7.718 | 7.609 | 7.635 | 2,330,526 | -0.01(-0.07%) |
Apr 20, 2015 | 7.692 | 7.713 | 7.614 | 7.640 | 3,627,689 | -0.04(-0.54%) |
Apr 17, 2015 | 7.744 | 7.796 | 7.656 | 7.682 | 4,175,033 | -0.10(-1.34%) |
Apr 16, 2015 | 7.781 | 7.817 | 7.713 | 7.786 | 2,250,554 | -0.02(-0.27%) |
Apr 15, 2015 | 7.853 | 7.895 | 7.796 | 7.807 | 3,380,422 | -0.04(-0.53%) |
Apr 14, 2015 | 7.807 | 7.864 | 7.760 | 7.848 | 3,455,678 | +0.07(+0.94%) |
Apr 13, 2015 | 7.760 | 7.817 | 7.760 | 7.775 | 2,347,650 | +0.01(+0.13%) |
Apr 10, 2015 | 7.786 | 7.879 | 7.736 | 7.765 | 4,137,948 | +0.03(+0.34%) |
Apr 09, 2015 | 7.952 | 7.952 | 7.666 | 7.739 | 5,242,632 | -0.17(-2.17%) |
Apr 08, 2015 | 7.874 | 7.952 | 7.859 | 7.911 | 2,710,478 | +0.03(+0.33%) |
Apr 07, 2015 | 7.947 | 7.952 | 7.846 | 7.885 | 3,104,277 | -0.08(-1.04%) |
Apr 06, 2015 | 7.801 | 8.020 | 7.791 | 7.968 | 5,005,630 | +0.18(+2.34%) |
Apr 02, 2015 | 7.723 | 7.786 | 7.786 | 7.786 | 2,299,195 | +0.08(+1.01%) |
Apr 01, 2015 | 7.656 | 7.718 | 7.593 | 7.708 | 3,422,792 | +0.04(+0.54%) |
Mar 31, 2015 | 7.760 | 7.817 | 7.652 | 7.666 | 3,429,796 | -0.11(-1.47%) |
Mar 30, 2015 | 7.749 | 7.817 | 7.718 | 7.781 | 3,069,935 | +0.06(+0.81%) |
Mar 27, 2015 | 7.718 | 7.796 | 7.682 | 7.718 | 2,780,876 | +0.01(+0.13%) |
Mar 26, 2015 | 7.729 | 7.801 | 7.692 | 7.708 | 2,918,151 | -0.04(-0.54%) |
Mar 25, 2015 | 7.853 | 7.895 | 7.713 | 7.749 | 3,387,000 | -0.11(-1.39%) |
Mar 24, 2015 | 7.921 | 7.947 | 7.848 | 7.859 | 2,956,444 | -0.07(-0.92%) |
Mar 23, 2015 | 7.921 | 7.989 | 7.853 | 7.931 | 2,749,195 | +0.02(+0.20%) |
Mar 20, 2015 | 7.619 | 7.926 | 7.619 | 7.916 | 7,011,296 | +0.29(+3.82%) |
Mar 19, 2015 | 7.645 | 7.718 | 7.604 | 7.625 | 2,564,583 | -0.06(-0.81%) |
Mar 18, 2015 | 7.531 | 7.703 | 7.427 | 7.687 | 3,742,968 | +0.15(+2.00%) |
Mar 17, 2015 | 7.489 | 7.562 | 7.463 | 7.536 | 3,263,807 | +0.01(+0.14%) |
Mar 16, 2015 | 7.521 | 7.593 | 7.505 | 7.526 | 2,799,730 | +0.03(+0.42%) |
Mar 13, 2015 | 7.469 | 7.508 | 7.404 | 7.495 | 3,236,380 | +0.03(+0.35%) |
Mar 12, 2015 | 7.406 | 7.500 | 7.396 | 7.469 | 2,786,344 | +0.12(+1.70%) |
Mar 11, 2015 | 7.261 | 7.385 | 7.183 | 7.344 | 4,855,269 | +0.08(+1.15%) |
Mar 10, 2015 | 7.323 | 7.396 | 7.255 | 7.261 | 4,306,119 | -0.08(-1.13%) |
Mar 09, 2015 | 7.313 | 7.395 | 7.287 | 7.344 | 3,874,356 | +0.09(+1.27%) |
Mar 06, 2015 | 7.554 | 7.554 | 7.236 | 7.252 | 5,033,105 | -0.39(-5.09%) |
Mar 05, 2015 | 7.671 | 7.728 | 7.641 | 7.641 | 1,870,705 | -0.02(-0.20%) |
Mar 04, 2015 | 7.738 | 7.774 | 7.631 | 7.656 | 2,454,121 | -0.09(-1.12%) |
Mar 03, 2015 | 7.712 | 7.756 | 7.656 | 7.743 | 2,045,165 | -0.01(-0.13%) |
Mar 02, 2015 | 7.753 | 7.881 | 7.723 | 7.753 | 2,595,134 | +0.00(+0.00%) |
Feb 27, 2015 | 7.707 | 7.820 | 7.641 | 7.753 | 3,287,796 | +0.06(+0.73%) |
Feb 26, 2015 | 7.851 | 7.851 | 7.692 | 7.697 | 2,646,693 | -0.17(-2.15%) |
Feb 25, 2015 | 7.764 | 7.928 | 7.743 | 7.866 | 3,810,015 | +0.09(+1.19%) |
Feb 24, 2015 | 7.794 | 7.805 | 7.723 | 7.774 | 6,019,263 | -0.05(-0.65%) |
Feb 23, 2015 | 7.738 | 7.843 | 7.707 | 7.825 | 3,146,027 | +0.09(+1.19%) |
Feb 20, 2015 | 7.666 | 7.779 | 7.625 | 7.733 | 2,628,232 | +0.06(+0.80%) |
Feb 19, 2015 | 7.728 | 7.733 | 7.610 | 7.671 | 3,893,192 | -0.08(-0.99%) |
Feb 18, 2015 | 7.554 | 7.759 | 7.523 | 7.748 | 5,976,095 | +0.20(+2.65%) |
Feb 17, 2015 | 7.482 | 7.595 | 7.456 | 7.549 | 4,179,795 | +0.05(+0.68%) |
Feb 13, 2015 | 7.467 | 7.497 | 7.497 | 7.497 | 3,828,429 | +0.07(+0.97%) |
Feb 12, 2015 | 7.482 | 7.508 | 7.195 | 7.426 | 5,062,489 | -0.04(-0.55%) |
Feb 11, 2015 | 7.477 | 7.517 | 7.362 | 7.467 | 3,781,420 | -0.01(-0.07%) |
Feb 10, 2015 | 7.497 | 7.505 | 7.400 | 7.472 | 3,420,654 | -0.01(-0.07%) |
Feb 09, 2015 | 7.549 | 7.631 | 7.462 | 7.477 | 4,008,898 | -0.05(-0.68%) |
Feb 06, 2015 | 7.702 | 7.728 | 7.503 | 7.528 | 5,939,742 | -0.20(-2.65%) |
Feb 05, 2015 | 7.641 | 7.733 | 7.625 | 7.733 | 3,101,791 | +0.10(+1.27%) |
Feb 04, 2015 | 7.733 | 7.743 | 7.600 | 7.636 | 2,925,411 | -0.15(-1.97%) |
Feb 03, 2015 | 7.723 | 7.805 | 7.646 | 7.789 | 4,314,842 | +0.06(+0.80%) |