Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.727 | 7.727 | 7.670 | 7.686 | 157,864 | -0.03(-0.40%) |
Apr 29, 2015 | 7.712 | 7.727 | 7.701 | 7.717 | 253,416 | +0.00(+0.00%) |
Apr 28, 2015 | 7.680 | 7.727 | 7.680 | 7.717 | 194,687 | +0.04(+0.47%) |
Apr 27, 2015 | 7.732 | 7.738 | 7.680 | 7.680 | 193,027 | -0.04(-0.47%) |
Apr 24, 2015 | 7.738 | 7.753 | 7.706 | 7.717 | 275,163 | -0.02(-0.27%) |
Apr 23, 2015 | 7.722 | 7.769 | 7.717 | 7.738 | 386,226 | +0.04(+0.47%) |
Apr 22, 2015 | 7.738 | 7.738 | 7.696 | 7.701 | 148,718 | -0.02(-0.27%) |
Apr 21, 2015 | 7.764 | 7.764 | 7.712 | 7.722 | 109,029 | -0.01(-0.10%) |
Apr 20, 2015 | 7.683 | 7.735 | 7.657 | 7.730 | 177,389 | +0.07(+0.88%) |
Apr 17, 2015 | 7.668 | 7.683 | 7.652 | 7.662 | 194,201 | +0.01(+0.07%) |
Apr 16, 2015 | 7.652 | 7.673 | 7.647 | 7.657 | 183,429 | +0.01(+0.14%) |
Apr 15, 2015 | 7.662 | 7.673 | 7.642 | 7.647 | 127,741 | -0.01(-0.07%) |
Apr 14, 2015 | 7.642 | 7.657 | 7.641 | 7.652 | 131,369 | +0.01(+0.14%) |
Apr 13, 2015 | 7.657 | 7.662 | 7.642 | 7.642 | 179,597 | -0.01(-0.14%) |
Apr 10, 2015 | 7.647 | 7.662 | 7.647 | 7.652 | 237,856 | +0.00(+0.00%) |
Apr 09, 2015 | 7.652 | 7.675 | 7.652 | 7.652 | 160,534 | +0.01(+0.14%) |
Apr 08, 2015 | 7.621 | 7.662 | 7.616 | 7.642 | 144,611 | +0.02(+0.27%) |
Apr 07, 2015 | 7.580 | 7.631 | 7.574 | 7.621 | 255,731 | +0.04(+0.48%) |
Apr 06, 2015 | 7.574 | 7.600 | 7.574 | 7.585 | 159,399 | +0.01(+0.14%) |
Apr 02, 2015 | 7.585 | 7.574 | 7.574 | 7.574 | 106,619 | +0.00(+0.00%) |
Apr 01, 2015 | 7.564 | 7.600 | 7.549 | 7.574 | 179,855 | +0.02(+0.27%) |
Mar 31, 2015 | 7.554 | 7.580 | 7.543 | 7.554 | 193,161 | +0.01(+0.07%) |
Mar 30, 2015 | 7.543 | 7.559 | 7.538 | 7.549 | 166,711 | +0.01(+0.07%) |
Mar 27, 2015 | 7.554 | 7.574 | 7.538 | 7.543 | 222,858 | +0.00(+0.00%) |
Mar 26, 2015 | 7.549 | 7.559 | 7.538 | 7.543 | 207,010 | -0.01(-0.07%) |
Mar 25, 2015 | 7.543 | 7.564 | 7.512 | 7.549 | 408,377 | +0.01(+0.14%) |
Mar 24, 2015 | 7.533 | 7.559 | 7.528 | 7.538 | 182,579 | +0.00(+0.00%) |
Mar 23, 2015 | 7.492 | 7.549 | 7.476 | 7.538 | 216,224 | +0.07(+0.90%) |
Mar 20, 2015 | 7.481 | 7.492 | 7.445 | 7.471 | 234,969 | +0.02(+0.24%) |
Mar 19, 2015 | 7.468 | 7.473 | 7.437 | 7.453 | 176,206 | -0.01(-0.07%) |
Mar 18, 2015 | 7.463 | 7.479 | 7.422 | 7.458 | 255,785 | -0.01(-0.07%) |
Mar 17, 2015 | 7.499 | 7.499 | 7.463 | 7.463 | 130,475 | -0.04(-0.55%) |
Mar 16, 2015 | 7.479 | 7.520 | 7.468 | 7.504 | 359,593 | +0.03(+0.34%) |
Mar 13, 2015 | 7.458 | 7.479 | 7.448 | 7.479 | 184,338 | +0.01(+0.07%) |
Mar 12, 2015 | 7.494 | 7.504 | 7.458 | 7.473 | 247,963 | -0.02(-0.27%) |
Mar 11, 2015 | 7.494 | 7.535 | 7.484 | 7.494 | 247,767 | +0.01(+0.14%) |
Mar 10, 2015 | 7.504 | 7.509 | 7.479 | 7.484 | 192,482 | -0.02(-0.21%) |
Mar 09, 2015 | 7.453 | 7.520 | 7.453 | 7.499 | 265,173 | +0.02(+0.28%) |
Mar 06, 2015 | 7.473 | 7.484 | 7.432 | 7.479 | 336,224 | +0.01(+0.07%) |
Mar 05, 2015 | 7.484 | 7.494 | 7.458 | 7.473 | 308,130 | -0.01(-0.14%) |
Mar 04, 2015 | 7.479 | 7.520 | 7.453 | 7.484 | 249,850 | +0.03(+0.41%) |
Mar 03, 2015 | 7.422 | 7.479 | 7.422 | 7.453 | 232,877 | +0.03(+0.35%) |
Mar 02, 2015 | 7.412 | 7.453 | 7.406 | 7.427 | 266,910 | +0.03(+0.35%) |
Feb 27, 2015 | 7.422 | 7.442 | 7.391 | 7.401 | 308,252 | -0.01(-0.07%) |
Feb 26, 2015 | 7.458 | 7.458 | 7.406 | 7.406 | 313,030 | -0.06(-0.76%) |
Feb 25, 2015 | 7.479 | 7.499 | 7.448 | 7.463 | 316,956 | -0.02(-0.21%) |
Feb 24, 2015 | 7.468 | 7.489 | 7.427 | 7.479 | 394,299 | +0.01(+0.07%) |
Feb 23, 2015 | 7.406 | 7.494 | 7.396 | 7.473 | 539,431 | +0.08(+1.12%) |
Feb 20, 2015 | 7.345 | 7.406 | 7.340 | 7.391 | 254,632 | +0.06(+0.77%) |
Feb 19, 2015 | 7.329 | 7.345 | 7.309 | 7.334 | 282,824 | +0.01(+0.14%) |
Feb 18, 2015 | 7.303 | 7.324 | 7.278 | 7.324 | 392,378 | +0.04(+0.53%) |
Feb 17, 2015 | 7.301 | 7.311 | 7.265 | 7.285 | 351,340 | +0.01(+0.07%) |
Feb 13, 2015 | 7.321 | 7.280 | 7.280 | 7.280 | 242,616 | +0.01(+0.14%) |
Feb 12, 2015 | 7.265 | 7.285 | 7.239 | 7.270 | 241,673 | +0.03(+0.35%) |
Feb 11, 2015 | 7.198 | 7.265 | 7.193 | 7.244 | 301,129 | +0.03(+0.43%) |
Feb 10, 2015 | 7.188 | 7.229 | 7.178 | 7.214 | 239,397 | +0.03(+0.36%) |
Feb 09, 2015 | 7.157 | 7.214 | 7.157 | 7.188 | 311,587 | +0.02(+0.21%) |
Feb 06, 2015 | 7.142 | 7.173 | 7.121 | 7.173 | 184,107 | +0.03(+0.36%) |
Feb 05, 2015 | 7.132 | 7.162 | 7.121 | 7.147 | 337,904 | +0.02(+0.29%) |
Feb 04, 2015 | 7.132 | 7.147 | 7.121 | 7.127 | 175,706 | -0.01(-0.14%) |
Feb 03, 2015 | 7.127 | 7.154 | 7.121 | 7.137 | 225,734 | +0.02(+0.22%) |