Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.947 | 8.003 | 7.830 | 7.937 | 14,976,116 | -0.03(-0.35%) |
Apr 29, 2015 | 8.045 | 8.133 | 7.942 | 7.965 | 6,056,457 | -0.10(-1.27%) |
Apr 28, 2015 | 8.007 | 8.091 | 7.993 | 8.068 | 8,022,839 | +0.05(+0.64%) |
Apr 27, 2015 | 8.035 | 8.054 | 7.989 | 8.017 | 4,219,815 | +0.02(+0.29%) |
Apr 24, 2015 | 7.961 | 8.035 | 7.933 | 7.993 | 4,359,362 | +0.07(+0.88%) |
Apr 23, 2015 | 7.942 | 7.947 | 7.877 | 7.923 | 4,017,921 | +0.02(+0.29%) |
Apr 22, 2015 | 7.905 | 7.928 | 7.835 | 7.900 | 4,192,868 | -0.02(-0.24%) |
Apr 21, 2015 | 7.858 | 7.923 | 7.812 | 7.919 | 7,431,058 | +0.12(+1.49%) |
Apr 20, 2015 | 7.854 | 7.905 | 7.788 | 7.802 | 4,702,189 | +0.01(+0.18%) |
Apr 17, 2015 | 7.844 | 7.844 | 7.712 | 7.788 | 6,776,038 | -0.07(-0.89%) |
Apr 16, 2015 | 7.751 | 7.891 | 7.686 | 7.858 | 4,581,709 | +0.11(+1.44%) |
Apr 15, 2015 | 7.719 | 7.872 | 7.709 | 7.746 | 9,550,954 | +0.03(+0.42%) |
Apr 14, 2015 | 7.732 | 7.774 | 7.700 | 7.714 | 7,140,802 | +0.03(+0.42%) |
Apr 13, 2015 | 7.663 | 7.744 | 7.635 | 7.681 | 10,756,064 | +0.06(+0.73%) |
Apr 10, 2015 | 7.514 | 7.695 | 7.448 | 7.625 | 21,847,500 | +0.11(+1.49%) |
Apr 09, 2015 | 7.458 | 7.537 | 7.406 | 7.514 | 10,512,838 | +0.08(+1.07%) |
Apr 08, 2015 | 7.215 | 7.434 | 7.215 | 7.434 | 46,782,796 | +0.06(+0.82%) |
Apr 07, 2015 | 7.085 | 7.709 | 7.085 | 7.374 | 18,013,450 | +0.21(+2.99%) |
Apr 06, 2015 | 7.141 | 7.188 | 7.122 | 7.160 | 1,211,022 | +0.04(+0.59%) |
Apr 02, 2015 | 7.085 | 7.118 | 7.118 | 7.118 | 1,312,973 | +0.04(+0.53%) |
Apr 01, 2015 | 7.024 | 7.155 | 6.978 | 7.080 | 4,323,492 | +0.08(+1.13%) |
Mar 31, 2015 | 7.066 | 7.094 | 6.992 | 7.001 | 1,365,017 | -0.07(-0.99%) |
Mar 30, 2015 | 7.029 | 7.146 | 6.992 | 7.071 | 2,422,598 | +0.06(+0.86%) |
Mar 27, 2015 | 7.043 | 7.085 | 6.999 | 7.010 | 1,675,397 | -0.04(-0.53%) |
Mar 26, 2015 | 7.015 | 7.076 | 6.964 | 7.048 | 2,833,224 | +0.02(+0.33%) |
Mar 25, 2015 | 7.006 | 7.094 | 6.997 | 7.024 | 4,909,736 | +0.03(+0.47%) |
Mar 24, 2015 | 7.043 | 7.071 | 6.955 | 6.992 | 3,208,044 | -0.20(-2.72%) |
Mar 23, 2015 | 7.225 | 7.271 | 7.164 | 7.188 | 3,289,747 | -0.03(-0.39%) |
Mar 20, 2015 | 7.164 | 7.225 | 7.048 | 7.215 | 6,574,504 | +0.09(+1.24%) |
Mar 19, 2015 | 7.150 | 7.220 | 7.104 | 7.127 | 2,429,081 | -0.01(-0.20%) |
Mar 18, 2015 | 7.001 | 7.197 | 6.899 | 7.141 | 3,466,757 | +0.14(+1.93%) |
Mar 17, 2015 | 6.983 | 7.015 | 6.964 | 7.006 | 2,620,791 | +0.02(+0.27%) |
Mar 16, 2015 | 6.861 | 6.987 | 6.852 | 6.987 | 9,594,231 | +0.14(+2.04%) |
Mar 13, 2015 | 6.941 | 6.983 | 6.838 | 6.847 | 6,855,965 | -0.11(-1.61%) |
Mar 12, 2015 | 6.987 | 7.029 | 6.903 | 6.959 | 5,186,520 | +0.00(+0.00%) |
Mar 11, 2015 | 6.992 | 7.006 | 6.936 | 6.959 | 2,068,662 | -0.02(-0.27%) |
Mar 10, 2015 | 6.959 | 6.999 | 6.913 | 6.978 | 3,123,914 | -0.02(-0.27%) |
Mar 09, 2015 | 6.899 | 6.997 | 6.894 | 6.997 | 2,076,822 | +0.12(+1.69%) |
Mar 06, 2015 | 7.099 | 7.108 | 6.801 | 6.880 | 5,700,926 | -0.24(-3.40%) |
Mar 05, 2015 | 7.174 | 7.174 | 7.118 | 7.122 | 1,806,104 | -0.03(-0.46%) |
Mar 04, 2015 | 7.071 | 7.160 | 7.024 | 7.155 | 1,886,924 | +0.09(+1.32%) |
Mar 03, 2015 | 7.034 | 7.108 | 6.997 | 7.062 | 3,635,602 | +0.02(+0.33%) |
Mar 02, 2015 | 7.034 | 7.066 | 6.959 | 7.038 | 3,039,627 | +0.00(+0.00%) |
Feb 27, 2015 | 6.941 | 7.188 | 6.871 | 7.038 | 10,058,244 | +0.11(+1.61%) |
Feb 26, 2015 | 6.792 | 6.941 | 6.778 | 6.927 | 4,232,940 | +0.13(+1.85%) |
Feb 25, 2015 | 6.731 | 6.824 | 6.722 | 6.801 | 3,388,335 | +0.07(+1.04%) |
Feb 24, 2015 | 6.642 | 6.773 | 6.465 | 6.731 | 7,966,086 | +0.09(+1.40%) |
Feb 23, 2015 | 6.326 | 6.694 | 6.298 | 6.638 | 12,011,804 | +0.54(+8.86%) |
Feb 20, 2015 | 6.079 | 6.100 | 6.028 | 6.097 | 1,365,303 | +0.00(+0.08%) |
Feb 19, 2015 | 6.079 | 6.102 | 6.032 | 6.093 | 994,894 | +0.00(+0.00%) |
Feb 18, 2015 | 6.074 | 6.093 | 6.014 | 6.093 | 1,074,873 | +0.02(+0.31%) |
Feb 17, 2015 | 6.107 | 6.130 | 6.051 | 6.074 | 1,028,118 | -0.03(-0.53%) |
Feb 13, 2015 | 6.070 | 6.107 | 6.107 | 6.107 | 1,332,079 | +0.04(+0.61%) |
Feb 12, 2015 | 6.009 | 6.074 | 6.009 | 6.070 | 1,311,041 | +0.07(+1.24%) |
Feb 11, 2015 | 5.967 | 6.023 | 5.948 | 5.995 | 1,094,638 | +0.03(+0.47%) |
Feb 10, 2015 | 6.018 | 6.018 | 5.920 | 5.967 | 999,802 | -0.03(-0.47%) |
Feb 09, 2015 | 6.004 | 6.056 | 5.977 | 5.995 | 1,001,376 | -0.01(-0.16%) |
Feb 06, 2015 | 6.060 | 6.060 | 5.974 | 6.004 | 1,659,363 | -0.07(-1.15%) |
Feb 05, 2015 | 6.009 | 6.079 | 5.976 | 6.074 | 1,474,396 | +0.09(+1.48%) |
Feb 04, 2015 | 5.986 | 6.009 | 5.927 | 5.986 | 1,865,686 | -0.02(-0.39%) |
Feb 03, 2015 | 5.888 | 6.023 | 5.888 | 6.009 | 1,957,676 | +0.13(+2.14%) |