Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.855 | 7.889 | 7.810 | 7.869 | 326,355 | -0.00(-0.06%) |
Apr 29, 2015 | 7.882 | 7.965 | 7.864 | 7.873 | 265,518 | -0.06(-0.79%) |
Apr 28, 2015 | 7.846 | 7.945 | 7.819 | 7.936 | 396,497 | +0.07(+0.91%) |
Apr 27, 2015 | 7.922 | 7.922 | 7.806 | 7.864 | 443,396 | -0.05(-0.68%) |
Apr 24, 2015 | 7.976 | 7.976 | 7.895 | 7.918 | 340,846 | -0.10(-1.28%) |
Apr 23, 2015 | 7.958 | 8.021 | 7.909 | 8.021 | 390,485 | +0.09(+1.07%) |
Apr 22, 2015 | 7.869 | 7.940 | 7.846 | 7.936 | 377,267 | +0.04(+0.51%) |
Apr 21, 2015 | 7.931 | 7.949 | 7.882 | 7.895 | 309,892 | -0.05(-0.68%) |
Apr 20, 2015 | 7.972 | 7.985 | 7.936 | 7.949 | 400,829 | +0.00(+0.06%) |
Apr 17, 2015 | 7.909 | 7.976 | 7.895 | 7.945 | 517,117 | -0.01(-0.17%) |
Apr 16, 2015 | 7.940 | 7.994 | 7.900 | 7.958 | 630,622 | -0.05(-0.67%) |
Apr 15, 2015 | 7.949 | 8.030 | 7.869 | 8.012 | 753,241 | +0.07(+0.90%) |
Apr 14, 2015 | 7.909 | 7.954 | 7.873 | 7.940 | 703,964 | +0.03(+0.40%) |
Apr 13, 2015 | 7.886 | 7.945 | 7.855 | 7.909 | 820,792 | +0.00(+0.00%) |
Apr 10, 2015 | 7.797 | 7.931 | 7.779 | 7.909 | 2,448,110 | -0.06(-0.73%) |
Apr 09, 2015 | 7.891 | 7.981 | 7.877 | 7.967 | 282,771 | +0.06(+0.74%) |
Apr 08, 2015 | 7.981 | 7.998 | 7.900 | 7.909 | 183,296 | -0.10(-1.23%) |
Apr 07, 2015 | 7.963 | 8.057 | 7.963 | 8.007 | 229,335 | -0.00(-0.06%) |
Apr 06, 2015 | 7.904 | 8.021 | 7.864 | 8.012 | 201,203 | +0.11(+1.36%) |
Apr 02, 2015 | 7.842 | 7.904 | 7.904 | 7.904 | 161,573 | +0.06(+0.74%) |
Apr 01, 2015 | 7.842 | 7.869 | 7.792 | 7.846 | 309,564 | -0.02(-0.23%) |
Mar 31, 2015 | 7.909 | 8.061 | 7.846 | 7.864 | 563,732 | -0.13(-1.63%) |
Mar 30, 2015 | 7.994 | 8.030 | 7.931 | 7.994 | 306,895 | +0.02(+0.22%) |
Mar 27, 2015 | 7.963 | 8.025 | 7.931 | 7.976 | 341,109 | +0.05(+0.62%) |
Mar 26, 2015 | 7.936 | 7.998 | 7.886 | 7.927 | 399,425 | -0.03(-0.39%) |
Mar 25, 2015 | 7.869 | 7.976 | 7.846 | 7.958 | 568,740 | +0.09(+1.20%) |
Mar 24, 2015 | 7.842 | 7.886 | 7.810 | 7.864 | 148,622 | +0.00(+0.06%) |
Mar 23, 2015 | 7.837 | 7.886 | 7.788 | 7.860 | 179,083 | +0.02(+0.29%) |
Mar 20, 2015 | 7.743 | 7.851 | 7.721 | 7.837 | 366,090 | +0.09(+1.10%) |
Mar 19, 2015 | 7.658 | 7.752 | 7.613 | 7.752 | 929,234 | +0.11(+1.47%) |
Mar 18, 2015 | 7.788 | 7.788 | 7.618 | 7.640 | 759,115 | -0.15(-1.90%) |
Mar 17, 2015 | 7.779 | 7.792 | 7.678 | 7.788 | 266,327 | +0.06(+0.80%) |
Mar 16, 2015 | 7.775 | 7.779 | 7.700 | 7.726 | 270,838 | -0.03(-0.40%) |
Mar 13, 2015 | 7.744 | 7.775 | 7.656 | 7.757 | 225,206 | +0.02(+0.28%) |
Mar 12, 2015 | 7.717 | 7.775 | 7.687 | 7.735 | 222,040 | +0.03(+0.40%) |
Mar 11, 2015 | 7.700 | 7.731 | 7.660 | 7.704 | 152,495 | +0.00(+0.00%) |
Mar 10, 2015 | 7.700 | 7.739 | 7.651 | 7.704 | 297,759 | -0.03(-0.34%) |
Mar 09, 2015 | 7.744 | 7.783 | 7.717 | 7.731 | 146,900 | -0.01(-0.17%) |
Mar 06, 2015 | 7.722 | 7.783 | 7.700 | 7.744 | 247,172 | -0.02(-0.28%) |
Mar 05, 2015 | 7.766 | 7.788 | 7.704 | 7.766 | 304,059 | +0.01(+0.17%) |
Mar 04, 2015 | 7.757 | 7.779 | 7.713 | 7.753 | 311,607 | -0.03(-0.34%) |
Mar 03, 2015 | 7.783 | 7.832 | 7.748 | 7.779 | 338,782 | -0.05(-0.62%) |
Mar 02, 2015 | 7.836 | 7.845 | 7.757 | 7.827 | 216,646 | +0.01(+0.17%) |
Feb 27, 2015 | 7.783 | 7.832 | 7.753 | 7.814 | 467,191 | +0.04(+0.45%) |
Feb 26, 2015 | 7.753 | 7.805 | 7.717 | 7.779 | 175,896 | +0.01(+0.17%) |
Feb 25, 2015 | 7.717 | 7.770 | 7.682 | 7.766 | 188,916 | +0.06(+0.80%) |
Feb 24, 2015 | 7.704 | 7.739 | 7.678 | 7.704 | 145,318 | -0.01(-0.11%) |
Feb 23, 2015 | 7.704 | 7.726 | 7.673 | 7.713 | 193,150 | -0.02(-0.28%) |
Feb 20, 2015 | 7.700 | 7.744 | 7.691 | 7.735 | 219,465 | -0.02(-0.23%) |
Feb 19, 2015 | 7.700 | 7.757 | 7.673 | 7.753 | 148,111 | +0.00(+0.06%) |
Feb 18, 2015 | 7.695 | 7.792 | 7.687 | 7.748 | 193,907 | +0.01(+0.11%) |
Feb 17, 2015 | 7.700 | 7.783 | 7.643 | 7.739 | 364,553 | +0.04(+0.46%) |
Feb 13, 2015 | 7.731 | 7.704 | 7.704 | 7.704 | 410,915 | -0.03(-0.34%) |
Feb 12, 2015 | 7.612 | 7.788 | 7.612 | 7.731 | 549,463 | +0.10(+1.27%) |
Feb 11, 2015 | 7.678 | 7.700 | 7.594 | 7.634 | 432,720 | -0.05(-0.69%) |
Feb 10, 2015 | 7.682 | 7.788 | 7.634 | 7.687 | 686,504 | -0.07(-0.85%) |
Feb 09, 2015 | 7.858 | 7.898 | 7.722 | 7.753 | 683,252 | -0.08(-1.01%) |
Feb 06, 2015 | 7.832 | 7.893 | 7.722 | 7.832 | 766,819 | +0.00(+0.00%) |
Feb 05, 2015 | 7.880 | 7.937 | 7.792 | 7.832 | 502,203 | -0.00(-0.06%) |
Feb 04, 2015 | 7.911 | 7.911 | 7.770 | 7.836 | 292,629 | -0.08(-1.00%) |
Feb 03, 2015 | 7.779 | 7.920 | 7.739 | 7.915 | 430,973 | +0.15(+1.98%) |