Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.193 | 7.231 | 7.155 | 7.158 | 22,086 | -0.06(-0.84%) |
Apr 29, 2015 | 7.219 | 7.231 | 7.202 | 7.219 | 28,866 | -0.01(-0.18%) |
Apr 28, 2015 | 7.231 | 7.240 | 7.206 | 7.231 | 37,977 | +0.01(+0.18%) |
Apr 27, 2015 | 7.219 | 7.233 | 7.189 | 7.219 | 43,970 | +0.02(+0.33%) |
Apr 24, 2015 | 7.210 | 7.210 | 7.177 | 7.195 | 43,624 | +0.02(+0.26%) |
Apr 23, 2015 | 7.134 | 7.198 | 7.096 | 7.177 | 20,727 | +0.02(+0.30%) |
Apr 22, 2015 | 7.147 | 7.168 | 7.132 | 7.155 | 33,021 | +0.04(+0.59%) |
Apr 21, 2015 | 7.122 | 7.130 | 7.092 | 7.113 | 31,735 | +0.01(+0.12%) |
Apr 20, 2015 | 7.067 | 7.113 | 7.067 | 7.105 | 26,348 | +0.03(+0.48%) |
Apr 17, 2015 | 7.071 | 7.109 | 7.008 | 7.071 | 39,279 | -0.02(-0.35%) |
Apr 16, 2015 | 7.050 | 7.096 | 7.050 | 7.096 | 20,613 | +0.04(+0.59%) |
Apr 15, 2015 | 7.096 | 7.096 | 6.999 | 7.054 | 54,923 | -0.03(-0.42%) |
Apr 14, 2015 | 7.092 | 7.126 | 7.054 | 7.084 | 44,628 | +0.01(+0.18%) |
Apr 13, 2015 | 7.130 | 7.134 | 7.071 | 7.071 | 57,927 | -0.05(-0.71%) |
Apr 10, 2015 | 7.079 | 7.126 | 7.046 | 7.122 | 42,961 | +0.06(+0.84%) |
Apr 09, 2015 | 7.046 | 7.092 | 7.041 | 7.063 | 25,524 | +0.02(+0.30%) |
Apr 08, 2015 | 7.008 | 7.041 | 7.008 | 7.041 | 59,353 | +0.08(+1.21%) |
Apr 07, 2015 | 6.953 | 6.990 | 6.939 | 6.957 | 35,743 | +0.03(+0.37%) |
Apr 06, 2015 | 6.902 | 6.965 | 6.864 | 6.932 | 22,193 | +0.03(+0.49%) |
Apr 02, 2015 | 6.953 | 6.898 | 6.898 | 6.898 | 55,193 | -0.04(-0.55%) |
Apr 01, 2015 | 6.822 | 6.943 | 6.797 | 6.936 | 58,304 | +0.14(+2.05%) |
Mar 31, 2015 | 6.771 | 6.839 | 6.759 | 6.797 | 46,362 | -0.00(-0.06%) |
Mar 30, 2015 | 6.822 | 6.822 | 6.771 | 6.800 | 32,924 | -0.00(-0.01%) |
Mar 27, 2015 | 6.822 | 6.823 | 6.780 | 6.801 | 40,080 | +0.01(+0.19%) |
Mar 26, 2015 | 6.767 | 6.797 | 6.754 | 6.788 | 34,902 | +0.02(+0.32%) |
Mar 25, 2015 | 6.847 | 6.876 | 6.766 | 6.766 | 38,022 | -0.06(-0.91%) |
Mar 24, 2015 | 6.826 | 6.839 | 6.818 | 6.829 | 17,157 | +0.02(+0.34%) |
Mar 23, 2015 | 6.792 | 6.839 | 6.712 | 6.805 | 68,558 | +0.01(+0.13%) |
Mar 20, 2015 | 6.767 | 6.805 | 6.746 | 6.797 | 36,799 | +0.03(+0.50%) |
Mar 19, 2015 | 6.788 | 6.788 | 6.724 | 6.763 | 27,447 | -0.03(-0.50%) |
Mar 18, 2015 | 6.640 | 6.826 | 6.640 | 6.797 | 42,053 | +0.15(+2.30%) |
Mar 17, 2015 | 6.649 | 6.704 | 6.640 | 6.644 | 49,837 | -0.01(-0.14%) |
Mar 16, 2015 | 6.674 | 6.708 | 6.640 | 6.653 | 57,984 | -0.00(-0.06%) |
Mar 13, 2015 | 6.809 | 6.826 | 6.657 | 6.657 | 46,663 | -0.15(-2.23%) |
Mar 12, 2015 | 6.771 | 6.839 | 6.771 | 6.809 | 15,961 | +0.05(+0.69%) |
Mar 11, 2015 | 6.860 | 6.877 | 6.759 | 6.763 | 25,029 | -0.06(-0.84%) |
Mar 10, 2015 | 6.822 | 6.894 | 6.820 | 6.820 | 33,139 | -0.05(-0.76%) |
Mar 09, 2015 | 6.923 | 6.923 | 6.873 | 6.873 | 17,339 | -0.06(-0.85%) |
Mar 06, 2015 | 6.965 | 6.978 | 6.906 | 6.932 | 40,838 | -0.04(-0.64%) |
Mar 05, 2015 | 6.927 | 6.978 | 6.885 | 6.976 | 33,052 | +0.07(+1.01%) |
Mar 04, 2015 | 6.974 | 6.987 | 6.885 | 6.906 | 40,772 | -0.08(-1.15%) |
Mar 03, 2015 | 7.105 | 7.105 | 6.982 | 6.987 | 45,121 | -0.11(-1.55%) |
Mar 02, 2015 | 7.050 | 7.113 | 7.008 | 7.096 | 76,570 | +0.07(+0.96%) |
Feb 27, 2015 | 7.088 | 7.088 | 7.025 | 7.029 | 65,663 | -0.06(-0.83%) |
Feb 26, 2015 | 7.025 | 7.088 | 6.957 | 7.088 | 35,693 | +0.06(+0.84%) |
Feb 25, 2015 | 7.012 | 7.079 | 7.012 | 7.029 | 63,832 | +0.05(+0.66%) |
Feb 24, 2015 | 7.025 | 7.043 | 6.978 | 6.982 | 51,029 | -0.03(-0.48%) |
Feb 23, 2015 | 7.020 | 7.058 | 6.988 | 7.016 | 69,918 | -0.01(-0.14%) |
Feb 20, 2015 | 7.096 | 7.096 | 6.978 | 7.026 | 86,886 | -0.02(-0.28%) |
Feb 19, 2015 | 7.017 | 7.079 | 7.004 | 7.046 | 181,191 | +0.04(+0.59%) |
Feb 18, 2015 | 6.975 | 7.083 | 6.893 | 7.004 | 137,847 | +0.05(+0.65%) |
Feb 17, 2015 | 7.004 | 7.008 | 6.889 | 6.959 | 75,747 | -0.05(-0.71%) |
Feb 13, 2015 | 6.988 | 7.008 | 7.008 | 7.008 | 85,373 | +0.01(+0.18%) |
Feb 12, 2015 | 6.789 | 7.021 | 6.789 | 6.996 | 101,342 | +0.22(+3.17%) |
Feb 11, 2015 | 6.843 | 6.843 | 6.758 | 6.781 | 71,157 | -0.03(-0.49%) |
Feb 10, 2015 | 6.707 | 6.831 | 6.701 | 6.814 | 45,966 | +0.08(+1.23%) |
Feb 09, 2015 | 6.740 | 6.756 | 6.678 | 6.731 | 46,515 | -0.05(-0.73%) |
Feb 06, 2015 | 6.765 | 6.781 | 6.707 | 6.781 | 63,026 | +0.01(+0.18%) |
Feb 05, 2015 | 6.847 | 6.847 | 6.769 | 6.769 | 52,113 | -0.05(-0.73%) |
Feb 04, 2015 | 6.789 | 6.843 | 6.740 | 6.818 | 89,801 | -0.04(-0.60%) |
Feb 03, 2015 | 6.748 | 6.864 | 6.707 | 6.860 | 52,762 | +0.12(+1.78%) |