Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.219 | 7.224 | 7.147 | 7.160 | 5,047,568 | -0.05(-0.76%) |
Apr 29, 2015 | 7.232 | 7.232 | 7.194 | 7.215 | 2,943,922 | -0.01(-0.17%) |
Apr 28, 2015 | 7.206 | 7.232 | 7.173 | 7.227 | 2,418,676 | +0.02(+0.29%) |
Apr 27, 2015 | 7.236 | 7.236 | 7.194 | 7.206 | 1,699,445 | -0.03(-0.46%) |
Apr 24, 2015 | 7.232 | 7.244 | 7.160 | 7.240 | 2,760,125 | +0.00(+0.06%) |
Apr 23, 2015 | 7.215 | 7.244 | 7.194 | 7.236 | 5,778,373 | +0.03(+0.35%) |
Apr 22, 2015 | 7.181 | 7.223 | 7.164 | 7.211 | 3,035,705 | +0.03(+0.47%) |
Apr 21, 2015 | 7.219 | 7.232 | 7.168 | 7.177 | 3,351,752 | -0.02(-0.29%) |
Apr 20, 2015 | 7.194 | 7.238 | 7.179 | 7.198 | 2,820,407 | +0.01(+0.18%) |
Apr 17, 2015 | 7.194 | 7.253 | 7.152 | 7.185 | 6,285,914 | -0.03(-0.47%) |
Apr 16, 2015 | 7.206 | 7.244 | 7.160 | 7.219 | 3,807,562 | +0.01(+0.12%) |
Apr 15, 2015 | 7.240 | 7.257 | 7.194 | 7.211 | 3,213,792 | -0.02(-0.29%) |
Apr 14, 2015 | 7.190 | 7.253 | 7.184 | 7.232 | 4,206,001 | +0.03(+0.47%) |
Apr 13, 2015 | 7.202 | 7.221 | 7.101 | 7.198 | 4,266,015 | -0.01(-0.18%) |
Apr 10, 2015 | 7.274 | 7.303 | 7.190 | 7.211 | 6,466,205 | -0.05(-0.67%) |
Apr 09, 2015 | 7.286 | 7.307 | 7.223 | 7.259 | 4,470,896 | -0.01(-0.20%) |
Apr 08, 2015 | 7.248 | 7.284 | 7.194 | 7.274 | 7,052,226 | +0.02(+0.29%) |
Apr 07, 2015 | 7.274 | 7.299 | 7.227 | 7.253 | 2,519,632 | -0.03(-0.35%) |
Apr 06, 2015 | 7.190 | 7.299 | 7.190 | 7.278 | 5,389,466 | +0.07(+0.93%) |
Apr 02, 2015 | 7.211 | 7.211 | 7.211 | 7.211 | 8,144,302 | -0.01(-0.17%) |
Apr 01, 2015 | 7.232 | 7.236 | 7.181 | 7.223 | 4,196,802 | +0.00(+0.00%) |
Mar 31, 2015 | 7.269 | 7.269 | 7.198 | 7.223 | 5,417,613 | +0.02(+0.29%) |
Mar 30, 2015 | 7.190 | 7.240 | 7.177 | 7.202 | 5,568,630 | -0.02(-0.23%) |
Mar 27, 2015 | 7.227 | 7.242 | 7.185 | 7.219 | 3,631,438 | -0.02(-0.23%) |
Mar 26, 2015 | 7.227 | 7.253 | 7.190 | 7.236 | 4,891,506 | +0.01(+0.12%) |
Mar 25, 2015 | 7.253 | 7.274 | 7.211 | 7.227 | 2,389,340 | +0.00(+0.06%) |
Mar 24, 2015 | 7.261 | 7.303 | 7.198 | 7.223 | 4,621,058 | -0.01(-0.17%) |
Mar 23, 2015 | 7.164 | 7.257 | 7.139 | 7.236 | 4,464,512 | +0.07(+1.00%) |
Mar 20, 2015 | 7.143 | 7.177 | 7.122 | 7.164 | 5,500,211 | +0.07(+1.01%) |
Mar 19, 2015 | 7.101 | 7.131 | 7.021 | 7.093 | 2,863,810 | -0.01(-0.12%) |
Mar 18, 2015 | 7.105 | 7.131 | 7.034 | 7.101 | 4,256,397 | -0.03(-0.41%) |
Mar 17, 2015 | 7.097 | 7.147 | 7.084 | 7.131 | 3,409,739 | +0.03(+0.36%) |
Mar 16, 2015 | 7.131 | 7.152 | 7.084 | 7.105 | 2,365,684 | +0.02(+0.30%) |
Mar 13, 2015 | 7.063 | 7.110 | 7.046 | 7.084 | 4,710,816 | +0.03(+0.42%) |
Mar 12, 2015 | 7.093 | 7.114 | 7.046 | 7.055 | 6,149,956 | -0.02(-0.30%) |
Mar 11, 2015 | 7.160 | 7.177 | 7.030 | 7.076 | 8,271,786 | -0.06(-0.88%) |
Mar 10, 2015 | 7.201 | 7.238 | 7.110 | 7.139 | 7,893,679 | -0.06(-0.85%) |
Mar 09, 2015 | 7.254 | 7.254 | 7.197 | 7.201 | 6,209,958 | -0.02(-0.28%) |
Mar 06, 2015 | 7.197 | 7.246 | 7.184 | 7.221 | 6,644,087 | +0.00(+0.06%) |
Mar 05, 2015 | 7.192 | 7.217 | 7.135 | 7.217 | 5,322,372 | +0.05(+0.69%) |
Mar 04, 2015 | 7.172 | 7.168 | 7.114 | 7.168 | 3,738,124 | +0.00(+0.00%) |
Mar 03, 2015 | 7.119 | 7.180 | 7.114 | 7.168 | 5,406,620 | +0.05(+0.72%) |
Mar 02, 2015 | 7.139 | 7.155 | 7.090 | 7.116 | 4,689,460 | +0.02(+0.26%) |
Feb 27, 2015 | 7.114 | 7.133 | 7.078 | 7.098 | 6,106,733 | +0.02(+0.29%) |
Feb 26, 2015 | 7.045 | 7.151 | 7.024 | 7.078 | 8,025,751 | +0.09(+1.35%) |
Feb 25, 2015 | 7.024 | 7.028 | 6.967 | 6.983 | 5,828,533 | -0.01(-0.18%) |
Feb 24, 2015 | 6.995 | 7.024 | 6.954 | 6.995 | 5,077,684 | +0.00(+0.00%) |
Feb 23, 2015 | 6.950 | 6.995 | 6.942 | 6.995 | 3,070,609 | +0.05(+0.77%) |
Feb 20, 2015 | 6.971 | 6.975 | 6.926 | 6.942 | 3,098,872 | -0.01(-0.18%) |
Feb 19, 2015 | 6.946 | 6.963 | 6.897 | 6.954 | 2,201,203 | +0.03(+0.41%) |
Feb 18, 2015 | 6.967 | 6.979 | 6.897 | 6.926 | 2,791,146 | -0.04(-0.53%) |
Feb 17, 2015 | 6.913 | 6.981 | 6.889 | 6.963 | 4,381,302 | +0.05(+0.71%) |
Feb 13, 2015 | 6.946 | 6.913 | 6.913 | 6.913 | 4,373,973 | +0.00(+0.06%) |
Feb 12, 2015 | 6.823 | 6.922 | 6.794 | 6.909 | 5,123,096 | +0.10(+1.45%) |
Feb 11, 2015 | 6.770 | 6.844 | 6.741 | 6.811 | 4,262,557 | -0.04(-0.54%) |
Feb 10, 2015 | 6.926 | 6.930 | 6.803 | 6.848 | 5,125,670 | -0.06(-0.89%) |
Feb 09, 2015 | 7.008 | 7.008 | 6.881 | 6.909 | 5,989,314 | -0.02(-0.24%) |
Feb 06, 2015 | 6.959 | 7.016 | 6.913 | 6.926 | 6,431,808 | -0.00(-0.03%) |
Feb 05, 2015 | 6.938 | 6.946 | 6.881 | 6.928 | 3,680,160 | +0.03(+0.39%) |
Feb 04, 2015 | 6.918 | 6.946 | 6.876 | 6.901 | 4,340,256 | -0.01(-0.12%) |
Feb 03, 2015 | 6.815 | 6.926 | 6.815 | 6.909 | 7,329,508 | +0.06(+0.90%) |