Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.246 | 7.335 | 7.216 | 7.275 | 29,833,470 | +0.02(+0.31%) |
Apr 29, 2015 | 7.113 | 7.320 | 7.098 | 7.253 | 23,635,292 | +0.12(+1.66%) |
Apr 28, 2015 | 7.076 | 7.157 | 7.053 | 7.135 | 16,404,052 | +0.06(+0.84%) |
Apr 27, 2015 | 7.120 | 7.172 | 7.076 | 7.076 | 14,691,105 | -0.01(-0.21%) |
Apr 24, 2015 | 7.142 | 7.172 | 7.068 | 7.090 | 14,996,358 | -0.03(-0.42%) |
Apr 23, 2015 | 7.157 | 7.179 | 7.098 | 7.120 | 14,586,020 | -0.08(-1.13%) |
Apr 22, 2015 | 7.039 | 7.216 | 7.024 | 7.201 | 24,980,370 | +0.11(+1.57%) |
Apr 21, 2015 | 7.216 | 7.305 | 7.068 | 7.090 | 41,164,040 | -0.01(-0.10%) |
Apr 20, 2015 | 7.127 | 7.157 | 7.053 | 7.098 | 20,073,742 | +0.00(+0.00%) |
Apr 17, 2015 | 7.135 | 7.157 | 7.076 | 7.098 | 17,555,290 | -0.08(-1.13%) |
Apr 16, 2015 | 7.194 | 7.201 | 7.105 | 7.179 | 25,855,898 | -0.01(-0.10%) |
Apr 15, 2015 | 7.068 | 7.216 | 7.031 | 7.187 | 26,920,854 | +0.13(+1.78%) |
Apr 14, 2015 | 7.090 | 7.105 | 7.024 | 7.061 | 28,366,750 | -0.07(-1.04%) |
Apr 13, 2015 | 7.090 | 7.164 | 7.087 | 7.135 | 20,123,624 | +0.04(+0.52%) |
Apr 10, 2015 | 7.142 | 7.172 | 7.061 | 7.098 | 24,013,138 | -0.06(-0.83%) |
Apr 09, 2015 | 7.127 | 7.187 | 7.083 | 7.157 | 23,555,412 | +0.03(+0.42%) |
Apr 08, 2015 | 7.120 | 7.198 | 7.105 | 7.127 | 26,719,058 | +0.01(+0.10%) |
Apr 07, 2015 | 7.061 | 7.179 | 7.053 | 7.120 | 16,026,184 | +0.05(+0.73%) |
Apr 06, 2015 | 6.868 | 7.098 | 6.868 | 7.068 | 19,056,656 | -0.02(-0.31%) |
Apr 02, 2015 | 7.039 | 7.090 | 7.090 | 7.090 | 26,339,330 | +0.09(+1.27%) |
Apr 01, 2015 | 6.994 | 7.016 | 6.905 | 7.002 | 26,156,242 | +0.01(+0.11%) |
Mar 31, 2015 | 6.876 | 6.994 | 6.839 | 6.994 | 34,745,592 | +0.08(+1.18%) |
Mar 30, 2015 | 6.891 | 6.950 | 6.883 | 6.913 | 15,349,972 | +0.08(+1.19%) |
Mar 27, 2015 | 6.913 | 6.920 | 6.794 | 6.831 | 20,779,916 | -0.06(-0.86%) |
Mar 26, 2015 | 6.854 | 6.931 | 6.787 | 6.891 | 26,079,010 | +0.04(+0.65%) |
Mar 25, 2015 | 6.979 | 6.979 | 6.839 | 6.846 | 20,194,148 | -0.13(-1.91%) |
Mar 24, 2015 | 7.061 | 7.068 | 6.957 | 6.979 | 22,570,722 | -0.09(-1.26%) |
Mar 23, 2015 | 7.120 | 7.157 | 7.009 | 7.068 | 20,217,446 | -0.07(-0.93%) |
Mar 20, 2015 | 7.061 | 7.135 | 7.009 | 7.135 | 35,723,888 | +0.10(+1.47%) |
Mar 19, 2015 | 7.164 | 7.179 | 6.861 | 7.031 | 52,294,228 | -0.14(-1.96%) |
Mar 18, 2015 | 7.312 | 7.386 | 7.068 | 7.172 | 41,170,592 | -0.15(-2.02%) |
Mar 17, 2015 | 7.283 | 7.335 | 7.194 | 7.320 | 25,742,190 | +0.01(+0.10%) |
Mar 16, 2015 | 7.335 | 7.379 | 7.224 | 7.312 | 18,227,290 | -0.02(-0.30%) |
Mar 13, 2015 | 7.298 | 7.372 | 7.261 | 7.335 | 27,390,682 | +0.01(+0.20%) |
Mar 12, 2015 | 7.305 | 7.372 | 7.246 | 7.320 | 44,400,428 | +0.26(+3.67%) |
Mar 11, 2015 | 7.053 | 7.098 | 7.031 | 7.061 | 13,941,228 | +0.03(+0.42%) |
Mar 10, 2015 | 7.097 | 7.112 | 7.031 | 7.031 | 22,628,726 | -0.15(-2.15%) |
Mar 09, 2015 | 7.153 | 7.259 | 7.149 | 7.186 | 14,970,736 | +0.00(+0.00%) |
Mar 06, 2015 | 7.164 | 7.348 | 7.127 | 7.186 | 27,175,716 | +0.04(+0.62%) |
Mar 05, 2015 | 7.031 | 7.149 | 6.958 | 7.142 | 13,707,000 | +0.11(+1.57%) |
Mar 04, 2015 | 7.039 | 7.083 | 7.083 | 7.031 | 10,675,250 | -0.05(-0.73%) |
Mar 03, 2015 | 7.083 | 7.127 | 7.046 | 7.083 | 15,691,093 | -0.06(-0.82%) |
Mar 02, 2015 | 7.075 | 7.149 | 7.024 | 7.142 | 10,667,497 | +0.07(+0.94%) |
Feb 27, 2015 | 7.061 | 7.112 | 7.046 | 7.075 | 10,976,187 | -0.01(-0.10%) |
Feb 26, 2015 | 7.075 | 7.120 | 7.024 | 7.083 | 14,166,114 | +0.00(+0.00%) |
Feb 25, 2015 | 7.127 | 7.127 | 7.053 | 7.083 | 10,444,403 | -0.04(-0.52%) |
Feb 24, 2015 | 7.039 | 7.164 | 7.039 | 7.120 | 17,281,582 | +0.07(+1.05%) |
Feb 23, 2015 | 7.061 | 7.090 | 6.980 | 7.046 | 16,068,849 | -0.07(-0.93%) |
Feb 20, 2015 | 6.994 | 7.120 | 6.928 | 7.112 | 13,864,093 | +0.10(+1.36%) |
Feb 19, 2015 | 6.980 | 7.039 | 6.891 | 7.016 | 13,932,585 | +0.01(+0.21%) |
Feb 18, 2015 | 7.127 | 7.112 | 6.980 | 7.002 | 15,017,283 | -0.13(-1.76%) |
Feb 17, 2015 | 6.987 | 7.127 | 6.950 | 7.127 | 18,079,470 | +0.12(+1.68%) |
Feb 13, 2015 | 7.039 | 7.009 | 7.009 | 7.009 | 14,810,456 | -0.01(-0.21%) |
Feb 12, 2015 | 6.928 | 7.061 | 6.884 | 7.024 | 22,092,258 | +0.16(+2.36%) |
Feb 11, 2015 | 6.854 | 6.921 | 6.818 | 6.862 | 22,100,826 | -0.02(-0.32%) |
Feb 10, 2015 | 6.928 | 6.972 | 6.821 | 6.884 | 18,244,850 | -0.01(-0.11%) |
Feb 09, 2015 | 6.935 | 6.958 | 6.854 | 6.891 | 24,558,404 | -0.15(-2.09%) |
Feb 06, 2015 | 6.987 | 7.149 | 6.950 | 7.039 | 45,039,492 | +0.27(+3.91%) |
Feb 05, 2015 | 6.693 | 6.803 | 6.693 | 6.774 | 19,450,530 | +0.12(+1.77%) |
Feb 04, 2015 | 6.678 | 6.759 | 6.656 | 6.656 | 23,367,776 | -0.05(-0.77%) |
Feb 03, 2015 | 6.589 | 6.729 | 6.589 | 6.707 | 25,333,218 | +0.13(+2.02%) |