Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.184 | 7.199 | 7.032 | 7.068 | 5,290,705 | -0.16(-2.17%) |
Apr 29, 2015 | 7.290 | 7.361 | 7.199 | 7.225 | 2,284,818 | -0.13(-1.72%) |
Apr 28, 2015 | 7.371 | 7.407 | 7.311 | 7.351 | 3,267,886 | -0.04(-0.48%) |
Apr 27, 2015 | 7.442 | 7.508 | 7.358 | 7.386 | 2,424,987 | -0.03(-0.41%) |
Apr 24, 2015 | 7.391 | 7.437 | 7.361 | 7.417 | 4,804,008 | +0.04(+0.48%) |
Apr 23, 2015 | 7.442 | 7.447 | 7.356 | 7.381 | 2,642,746 | -0.06(-0.75%) |
Apr 22, 2015 | 7.442 | 7.482 | 7.407 | 7.437 | 1,823,286 | +0.02(+0.20%) |
Apr 21, 2015 | 7.457 | 7.503 | 7.396 | 7.422 | 2,397,495 | -0.01(-0.07%) |
Apr 20, 2015 | 7.477 | 7.498 | 7.402 | 7.427 | 3,731,933 | -0.04(-0.54%) |
Apr 17, 2015 | 7.528 | 7.578 | 7.442 | 7.467 | 4,295,005 | -0.10(-1.34%) |
Apr 16, 2015 | 7.563 | 7.599 | 7.498 | 7.568 | 2,315,225 | -0.02(-0.27%) |
Apr 15, 2015 | 7.634 | 7.675 | 7.578 | 7.589 | 3,477,561 | -0.04(-0.53%) |
Apr 14, 2015 | 7.589 | 7.644 | 7.543 | 7.629 | 3,554,979 | +0.07(+0.94%) |
Apr 13, 2015 | 7.543 | 7.599 | 7.543 | 7.558 | 2,415,111 | +0.01(+0.13%) |
Apr 10, 2015 | 7.568 | 7.659 | 7.520 | 7.548 | 4,256,854 | +0.03(+0.34%) |
Apr 09, 2015 | 7.730 | 7.730 | 7.452 | 7.523 | 5,393,283 | -0.17(-2.17%) |
Apr 08, 2015 | 7.654 | 7.730 | 7.639 | 7.690 | 2,788,365 | +0.03(+0.33%) |
Apr 07, 2015 | 7.725 | 7.730 | 7.626 | 7.664 | 3,193,480 | -0.08(-1.04%) |
Apr 06, 2015 | 7.584 | 7.796 | 7.573 | 7.745 | 5,149,470 | +0.18(+2.34%) |
Apr 02, 2015 | 7.508 | 7.568 | 7.568 | 7.568 | 2,365,264 | +0.08(+1.01%) |
Apr 01, 2015 | 7.442 | 7.503 | 7.381 | 7.493 | 3,521,148 | +0.04(+0.54%) |
Mar 31, 2015 | 7.543 | 7.599 | 7.438 | 7.452 | 3,528,354 | -0.11(-1.47%) |
Mar 30, 2015 | 7.533 | 7.599 | 7.503 | 7.563 | 3,158,152 | +0.06(+0.81%) |
Mar 27, 2015 | 7.503 | 7.578 | 7.467 | 7.503 | 2,860,787 | +0.01(+0.13%) |
Mar 26, 2015 | 7.513 | 7.584 | 7.477 | 7.493 | 3,002,006 | -0.04(-0.54%) |
Mar 25, 2015 | 7.634 | 7.675 | 7.498 | 7.533 | 3,484,328 | -0.11(-1.39%) |
Mar 24, 2015 | 7.700 | 7.725 | 7.629 | 7.639 | 3,041,400 | -0.07(-0.92%) |
Mar 23, 2015 | 7.700 | 7.766 | 7.634 | 7.710 | 2,828,195 | +0.02(+0.20%) |
Mar 20, 2015 | 7.407 | 7.705 | 7.407 | 7.695 | 7,212,770 | +0.28(+3.82%) |
Mar 19, 2015 | 7.432 | 7.503 | 7.391 | 7.412 | 2,638,278 | -0.06(-0.81%) |
Mar 18, 2015 | 7.321 | 7.487 | 7.220 | 7.472 | 3,850,524 | +0.15(+2.00%) |
Mar 17, 2015 | 7.280 | 7.351 | 7.255 | 7.326 | 3,357,595 | +0.01(+0.14%) |
Mar 16, 2015 | 7.311 | 7.381 | 7.295 | 7.316 | 2,880,183 | +0.03(+0.42%) |
Mar 13, 2015 | 7.260 | 7.298 | 7.197 | 7.285 | 3,329,379 | +0.03(+0.35%) |
Mar 12, 2015 | 7.199 | 7.290 | 7.189 | 7.260 | 2,866,412 | +0.12(+1.70%) |
Mar 11, 2015 | 7.058 | 7.179 | 6.982 | 7.139 | 4,994,788 | +0.08(+1.15%) |
Mar 10, 2015 | 7.118 | 7.189 | 7.053 | 7.058 | 4,429,858 | -0.08(-1.13%) |
Mar 09, 2015 | 7.109 | 7.188 | 7.084 | 7.139 | 3,985,688 | +0.09(+1.27%) |
Mar 06, 2015 | 7.343 | 7.343 | 7.034 | 7.049 | 5,177,735 | -0.38(-5.09%) |
Mar 05, 2015 | 7.457 | 7.512 | 7.427 | 7.427 | 1,924,460 | -0.01(-0.20%) |
Mar 04, 2015 | 7.522 | 7.557 | 7.417 | 7.442 | 2,524,642 | -0.08(-1.12%) |
Mar 03, 2015 | 7.497 | 7.539 | 7.442 | 7.527 | 2,103,934 | -0.01(-0.13%) |
Mar 02, 2015 | 7.537 | 7.661 | 7.507 | 7.537 | 2,669,707 | +0.00(+0.00%) |
Feb 27, 2015 | 7.492 | 7.602 | 7.427 | 7.537 | 3,382,272 | +0.05(+0.73%) |
Feb 26, 2015 | 7.631 | 7.631 | 7.477 | 7.482 | 2,722,747 | -0.16(-2.15%) |
Feb 25, 2015 | 7.547 | 7.706 | 7.527 | 7.646 | 3,919,498 | +0.09(+1.19%) |
Feb 24, 2015 | 7.577 | 7.587 | 7.507 | 7.557 | 6,192,230 | -0.05(-0.65%) |
Feb 23, 2015 | 7.522 | 7.624 | 7.492 | 7.607 | 3,236,430 | +0.09(+1.19%) |
Feb 20, 2015 | 7.452 | 7.562 | 7.412 | 7.517 | 2,703,756 | +0.06(+0.80%) |
Feb 19, 2015 | 7.512 | 7.517 | 7.397 | 7.457 | 4,005,065 | -0.07(-0.99%) |
Feb 18, 2015 | 7.343 | 7.542 | 7.313 | 7.532 | 6,147,822 | +0.19(+2.65%) |
Feb 17, 2015 | 7.273 | 7.383 | 7.248 | 7.338 | 4,299,904 | +0.05(+0.68%) |
Feb 13, 2015 | 7.258 | 7.288 | 7.288 | 7.288 | 3,938,441 | +0.07(+0.97%) |
Feb 12, 2015 | 7.273 | 7.298 | 6.994 | 7.218 | 5,207,963 | -0.04(-0.55%) |
Feb 11, 2015 | 7.268 | 7.307 | 7.156 | 7.258 | 3,890,082 | -0.00(-0.07%) |
Feb 10, 2015 | 7.288 | 7.295 | 7.193 | 7.263 | 3,518,949 | -0.00(-0.07%) |
Feb 09, 2015 | 7.338 | 7.417 | 7.253 | 7.268 | 4,124,096 | -0.05(-0.68%) |
Feb 06, 2015 | 7.487 | 7.512 | 7.293 | 7.318 | 6,110,424 | -0.20(-2.65%) |
Feb 05, 2015 | 7.427 | 7.517 | 7.412 | 7.517 | 3,190,923 | +0.09(+1.27%) |
Feb 04, 2015 | 7.517 | 7.527 | 7.388 | 7.422 | 3,009,474 | -0.15(-1.97%) |
Feb 03, 2015 | 7.507 | 7.587 | 7.432 | 7.572 | 4,438,832 | +0.06(+0.80%) |