Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.061 | 8.146 | 8.045 | 8.071 | 2,400,907 | +0.07(+0.86%) |
Apr 29, 2015 | 8.039 | 8.114 | 7.981 | 8.002 | 3,437,403 | -0.03(-0.33%) |
Apr 28, 2015 | 7.922 | 8.039 | 7.885 | 8.029 | 3,675,269 | +0.13(+1.69%) |
Apr 27, 2015 | 7.922 | 7.965 | 7.896 | 7.896 | 1,383,805 | +0.04(+0.47%) |
Apr 24, 2015 | 7.885 | 7.912 | 7.850 | 7.858 | 2,290,632 | -0.06(-0.81%) |
Apr 23, 2015 | 7.789 | 7.949 | 7.778 | 7.922 | 2,322,667 | +0.14(+1.78%) |
Apr 22, 2015 | 7.746 | 7.789 | 7.709 | 7.784 | 1,723,021 | +0.02(+0.21%) |
Apr 21, 2015 | 7.800 | 7.810 | 7.746 | 7.768 | 1,553,718 | +0.06(+0.76%) |
Apr 20, 2015 | 7.667 | 7.762 | 7.661 | 7.709 | 2,858,452 | -0.01(-0.14%) |
Apr 17, 2015 | 7.693 | 7.725 | 7.652 | 7.720 | 2,074,395 | -0.04(-0.48%) |
Apr 16, 2015 | 7.773 | 7.797 | 7.715 | 7.757 | 1,939,028 | -0.07(-0.88%) |
Apr 15, 2015 | 7.789 | 7.853 | 7.725 | 7.826 | 1,876,672 | +0.12(+1.52%) |
Apr 14, 2015 | 7.693 | 7.752 | 7.677 | 7.709 | 2,000,698 | +0.10(+1.33%) |
Apr 13, 2015 | 7.624 | 7.675 | 7.581 | 7.608 | 2,102,881 | +0.10(+1.28%) |
Apr 10, 2015 | 7.459 | 7.523 | 7.438 | 7.512 | 1,699,684 | +0.01(+0.14%) |
Apr 09, 2015 | 7.587 | 7.587 | 7.475 | 7.502 | 2,300,363 | -0.11(-1.47%) |
Apr 08, 2015 | 7.656 | 7.659 | 7.560 | 7.613 | 1,371,728 | -0.04(-0.49%) |
Apr 07, 2015 | 7.683 | 7.699 | 7.629 | 7.651 | 2,652,011 | -0.18(-2.31%) |
Apr 06, 2015 | 7.784 | 7.874 | 7.773 | 7.832 | 1,794,640 | +0.05(+0.62%) |
Apr 02, 2015 | 7.736 | 7.784 | 7.784 | 7.784 | 2,430,484 | +0.09(+1.18%) |
Apr 01, 2015 | 7.677 | 7.709 | 7.597 | 7.693 | 1,462,567 | +0.05(+0.70%) |
Mar 31, 2015 | 7.592 | 7.661 | 7.581 | 7.640 | 1,427,496 | -0.07(-0.90%) |
Mar 30, 2015 | 7.762 | 7.773 | 7.701 | 7.709 | 1,040,142 | -0.06(-0.75%) |
Mar 27, 2015 | 7.800 | 7.816 | 7.720 | 7.768 | 1,423,860 | -0.03(-0.41%) |
Mar 26, 2015 | 7.778 | 7.837 | 7.704 | 7.800 | 1,827,305 | -0.04(-0.48%) |
Mar 25, 2015 | 7.890 | 7.917 | 7.837 | 7.837 | 1,610,034 | -0.06(-0.81%) |
Mar 24, 2015 | 7.874 | 7.949 | 7.858 | 7.901 | 4,121,175 | +0.05(+0.68%) |
Mar 23, 2015 | 7.858 | 7.866 | 7.805 | 7.848 | 1,754,434 | +0.17(+2.15%) |
Mar 20, 2015 | 7.581 | 7.757 | 7.565 | 7.683 | 3,801,645 | +0.31(+4.26%) |
Mar 19, 2015 | 7.411 | 7.459 | 7.347 | 7.368 | 3,512,442 | -0.21(-2.74%) |
Mar 18, 2015 | 7.443 | 7.597 | 7.411 | 7.576 | 2,058,402 | +0.10(+1.28%) |
Mar 17, 2015 | 7.438 | 7.491 | 7.408 | 7.480 | 1,817,767 | +0.04(+0.57%) |
Mar 16, 2015 | 7.454 | 7.486 | 7.438 | 7.438 | 1,300,297 | +0.02(+0.29%) |
Mar 13, 2015 | 7.448 | 7.448 | 7.363 | 7.416 | 2,519,142 | -0.10(-1.28%) |
Mar 12, 2015 | 7.480 | 7.518 | 7.438 | 7.512 | 2,086,035 | +0.08(+1.07%) |
Mar 11, 2015 | 7.464 | 7.491 | 7.395 | 7.432 | 1,441,987 | -0.06(-0.78%) |
Mar 10, 2015 | 7.560 | 7.565 | 7.464 | 7.491 | 2,295,211 | -0.30(-3.83%) |
Mar 09, 2015 | 7.832 | 7.842 | 7.762 | 7.789 | 2,551,508 | -0.06(-0.75%) |
Mar 06, 2015 | 7.965 | 7.970 | 7.842 | 7.848 | 1,496,194 | -0.23(-2.90%) |
Mar 05, 2015 | 8.119 | 8.134 | 8.055 | 8.082 | 1,593,191 | -0.04(-0.52%) |
Mar 04, 2015 | 8.114 | 8.130 | 8.061 | 8.124 | 1,308,564 | -0.03(-0.39%) |
Mar 03, 2015 | 8.188 | 8.199 | 8.124 | 8.156 | 2,995,814 | -0.12(-1.42%) |
Mar 02, 2015 | 8.327 | 8.337 | 8.247 | 8.274 | 1,821,856 | +0.03(+0.32%) |
Feb 27, 2015 | 8.194 | 8.279 | 8.154 | 8.247 | 1,745,902 | -0.01(-0.06%) |
Feb 26, 2015 | 8.252 | 8.295 | 8.231 | 8.252 | 2,273,817 | -0.07(-0.90%) |
Feb 25, 2015 | 8.306 | 8.337 | 8.290 | 8.327 | 3,001,390 | +0.15(+1.82%) |
Feb 24, 2015 | 8.114 | 8.194 | 8.095 | 8.178 | 2,528,447 | +0.11(+1.39%) |
Feb 23, 2015 | 8.045 | 8.094 | 8.039 | 8.066 | 1,775,474 | -0.11(-1.30%) |
Feb 20, 2015 | 7.943 | 8.188 | 7.922 | 8.172 | 3,735,198 | +0.19(+2.33%) |
Feb 19, 2015 | 8.013 | 8.050 | 7.975 | 7.986 | 1,174,784 | +0.04(+0.47%) |
Feb 18, 2015 | 7.943 | 7.975 | 7.890 | 7.949 | 1,924,966 | -0.03(-0.33%) |
Feb 17, 2015 | 7.938 | 7.999 | 7.880 | 7.975 | 2,152,995 | -0.02(-0.20%) |
Feb 13, 2015 | 8.039 | 7.991 | 7.991 | 7.991 | 2,606,290 | +0.01(+0.07%) |
Feb 12, 2015 | 7.938 | 7.986 | 7.912 | 7.986 | 1,768,318 | +0.21(+2.67%) |
Feb 11, 2015 | 7.800 | 7.821 | 7.741 | 7.778 | 1,787,882 | -0.15(-1.95%) |
Feb 10, 2015 | 7.933 | 7.943 | 7.845 | 7.933 | 1,500,889 | +0.14(+1.85%) |
Feb 09, 2015 | 7.725 | 7.821 | 7.725 | 7.789 | 2,313,308 | -0.09(-1.08%) |
Feb 06, 2015 | 7.949 | 7.970 | 7.848 | 7.874 | 1,756,259 | -0.12(-1.47%) |
Feb 05, 2015 | 7.928 | 8.002 | 7.901 | 7.991 | 2,306,084 | +0.10(+1.21%) |
Feb 04, 2015 | 7.970 | 8.013 | 7.890 | 7.896 | 3,415,720 | -0.20(-2.43%) |
Feb 03, 2015 | 7.997 | 8.114 | 7.989 | 8.093 | 2,379,570 | +0.28(+3.61%) |