Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.225 | 7.231 | 7.154 | 7.166 | 5,043,106 | -0.05(-0.76%) |
Apr 29, 2015 | 7.238 | 7.238 | 7.200 | 7.221 | 2,941,319 | -0.01(-0.17%) |
Apr 28, 2015 | 7.213 | 7.238 | 7.179 | 7.234 | 2,416,538 | +0.02(+0.29%) |
Apr 27, 2015 | 7.242 | 7.242 | 7.200 | 7.213 | 1,697,942 | -0.03(-0.46%) |
Apr 24, 2015 | 7.238 | 7.251 | 7.166 | 7.246 | 2,757,685 | +0.00(+0.06%) |
Apr 23, 2015 | 7.221 | 7.251 | 7.200 | 7.242 | 5,773,265 | +0.03(+0.35%) |
Apr 22, 2015 | 7.187 | 7.230 | 7.171 | 7.217 | 3,033,021 | +0.03(+0.47%) |
Apr 21, 2015 | 7.225 | 7.238 | 7.175 | 7.183 | 3,348,789 | -0.02(-0.29%) |
Apr 20, 2015 | 7.200 | 7.244 | 7.185 | 7.204 | 2,817,914 | +0.01(+0.18%) |
Apr 17, 2015 | 7.200 | 7.259 | 7.158 | 7.192 | 6,280,357 | -0.03(-0.47%) |
Apr 16, 2015 | 7.213 | 7.251 | 7.166 | 7.225 | 3,804,196 | +0.01(+0.12%) |
Apr 15, 2015 | 7.246 | 7.263 | 7.200 | 7.217 | 3,210,951 | -0.02(-0.29%) |
Apr 14, 2015 | 7.196 | 7.259 | 7.190 | 7.238 | 4,202,283 | +0.03(+0.47%) |
Apr 13, 2015 | 7.209 | 7.227 | 7.107 | 7.204 | 4,262,243 | -0.01(-0.18%) |
Apr 10, 2015 | 7.280 | 7.310 | 7.196 | 7.217 | 6,460,489 | -0.05(-0.67%) |
Apr 09, 2015 | 7.293 | 7.314 | 7.230 | 7.265 | 4,466,944 | -0.01(-0.20%) |
Apr 08, 2015 | 7.255 | 7.291 | 7.200 | 7.280 | 7,045,991 | +0.02(+0.29%) |
Apr 07, 2015 | 7.280 | 7.305 | 7.234 | 7.259 | 2,517,405 | -0.03(-0.35%) |
Apr 06, 2015 | 7.196 | 7.305 | 7.196 | 7.284 | 5,384,701 | +0.07(+0.93%) |
Apr 02, 2015 | 7.217 | 7.217 | 7.217 | 7.217 | 8,137,102 | -0.01(-0.17%) |
Apr 01, 2015 | 7.238 | 7.242 | 7.187 | 7.230 | 4,193,092 | +0.00(+0.00%) |
Mar 31, 2015 | 7.276 | 7.276 | 7.204 | 7.230 | 5,412,823 | +0.02(+0.29%) |
Mar 30, 2015 | 7.196 | 7.246 | 7.183 | 7.209 | 5,563,707 | -0.02(-0.23%) |
Mar 27, 2015 | 7.234 | 7.249 | 7.192 | 7.225 | 3,628,228 | -0.02(-0.23%) |
Mar 26, 2015 | 7.234 | 7.259 | 7.196 | 7.242 | 4,887,182 | +0.01(+0.12%) |
Mar 25, 2015 | 7.259 | 7.280 | 7.217 | 7.234 | 2,387,228 | +0.00(+0.06%) |
Mar 24, 2015 | 7.267 | 7.310 | 7.204 | 7.230 | 4,616,973 | -0.01(-0.17%) |
Mar 23, 2015 | 7.171 | 7.263 | 7.145 | 7.242 | 4,460,565 | +0.07(+1.00%) |
Mar 20, 2015 | 7.150 | 7.183 | 7.129 | 7.171 | 5,495,349 | +0.07(+1.01%) |
Mar 19, 2015 | 7.107 | 7.137 | 7.027 | 7.099 | 2,861,278 | -0.01(-0.12%) |
Mar 18, 2015 | 7.112 | 7.137 | 7.040 | 7.107 | 4,252,634 | -0.03(-0.41%) |
Mar 17, 2015 | 7.103 | 7.154 | 7.091 | 7.137 | 3,406,724 | +0.03(+0.36%) |
Mar 16, 2015 | 7.137 | 7.158 | 7.091 | 7.112 | 2,363,592 | +0.02(+0.30%) |
Mar 13, 2015 | 7.070 | 7.116 | 7.053 | 7.091 | 4,706,652 | +0.03(+0.42%) |
Mar 12, 2015 | 7.099 | 7.120 | 7.053 | 7.061 | 6,144,519 | -0.02(-0.30%) |
Mar 11, 2015 | 7.166 | 7.183 | 7.036 | 7.082 | 8,264,474 | -0.06(-0.88%) |
Mar 10, 2015 | 7.207 | 7.244 | 7.117 | 7.145 | 7,886,701 | -0.06(-0.85%) |
Mar 09, 2015 | 7.260 | 7.260 | 7.203 | 7.207 | 6,204,468 | -0.02(-0.28%) |
Mar 06, 2015 | 7.203 | 7.252 | 7.191 | 7.228 | 6,638,213 | +0.00(+0.06%) |
Mar 05, 2015 | 7.199 | 7.223 | 7.141 | 7.223 | 5,317,667 | +0.05(+0.69%) |
Mar 04, 2015 | 7.178 | 7.174 | 7.121 | 7.174 | 3,734,819 | +0.00(+0.00%) |
Mar 03, 2015 | 7.125 | 7.186 | 7.121 | 7.174 | 5,401,840 | +0.05(+0.72%) |
Mar 02, 2015 | 7.145 | 7.162 | 7.096 | 7.123 | 4,685,314 | +0.02(+0.26%) |
Feb 27, 2015 | 7.121 | 7.139 | 7.084 | 7.104 | 6,101,334 | +0.02(+0.29%) |
Feb 26, 2015 | 7.051 | 7.158 | 7.030 | 7.084 | 8,018,656 | +0.09(+1.35%) |
Feb 25, 2015 | 7.030 | 7.035 | 6.973 | 6.989 | 5,823,380 | -0.01(-0.18%) |
Feb 24, 2015 | 7.002 | 7.030 | 6.961 | 7.002 | 5,073,195 | +0.00(+0.00%) |
Feb 23, 2015 | 6.956 | 7.002 | 6.948 | 7.002 | 3,067,894 | +0.05(+0.77%) |
Feb 20, 2015 | 6.977 | 6.981 | 6.932 | 6.948 | 3,096,132 | -0.01(-0.18%) |
Feb 19, 2015 | 6.952 | 6.969 | 6.903 | 6.961 | 2,199,257 | +0.03(+0.41%) |
Feb 18, 2015 | 6.973 | 6.985 | 6.903 | 6.932 | 2,788,679 | -0.04(-0.53%) |
Feb 17, 2015 | 6.920 | 6.987 | 6.895 | 6.969 | 4,377,429 | +0.05(+0.71%) |
Feb 13, 2015 | 6.952 | 6.920 | 6.920 | 6.920 | 4,370,106 | +0.00(+0.06%) |
Feb 12, 2015 | 6.829 | 6.928 | 6.800 | 6.915 | 5,118,567 | +0.10(+1.45%) |
Feb 11, 2015 | 6.776 | 6.850 | 6.747 | 6.817 | 4,258,789 | -0.04(-0.54%) |
Feb 10, 2015 | 6.932 | 6.936 | 6.809 | 6.854 | 5,121,138 | -0.06(-0.89%) |
Feb 09, 2015 | 7.014 | 7.014 | 6.887 | 6.915 | 5,984,019 | -0.02(-0.24%) |
Feb 06, 2015 | 6.965 | 7.022 | 6.920 | 6.932 | 6,426,122 | -0.00(-0.03%) |
Feb 05, 2015 | 6.944 | 6.952 | 6.887 | 6.934 | 3,676,906 | +0.03(+0.39%) |
Feb 04, 2015 | 6.924 | 6.952 | 6.883 | 6.907 | 4,336,419 | -0.01(-0.12%) |
Feb 03, 2015 | 6.821 | 6.932 | 6.821 | 6.915 | 7,323,028 | +0.06(+0.90%) |