Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.752 | 7.845 | 7.598 | 7.681 | 435,242 | -0.11(-1.46%) |
Apr 29, 2015 | 7.752 | 7.881 | 7.588 | 7.795 | 415,706 | -0.04(-0.46%) |
Apr 28, 2015 | 7.745 | 7.888 | 7.576 | 7.831 | 471,779 | +0.11(+1.48%) |
Apr 27, 2015 | 7.852 | 7.881 | 7.695 | 7.717 | 541,994 | -0.11(-1.46%) |
Apr 24, 2015 | 7.831 | 7.924 | 7.717 | 7.831 | 349,090 | +0.01(+0.18%) |
Apr 23, 2015 | 7.524 | 7.988 | 7.389 | 7.817 | 933,359 | +0.40(+5.38%) |
Apr 22, 2015 | 7.389 | 7.424 | 7.282 | 7.417 | 365,883 | +0.01(+0.19%) |
Apr 21, 2015 | 7.403 | 7.460 | 7.325 | 7.403 | 229,220 | +0.00(+0.00%) |
Apr 20, 2015 | 7.253 | 7.410 | 7.210 | 7.403 | 323,732 | +0.20(+2.77%) |
Apr 17, 2015 | 7.332 | 7.374 | 7.168 | 7.203 | 229,711 | -0.18(-2.42%) |
Apr 16, 2015 | 7.410 | 7.410 | 7.296 | 7.382 | 285,289 | -0.01(-0.10%) |
Apr 15, 2015 | 7.360 | 7.446 | 7.246 | 7.389 | 401,616 | +0.05(+0.68%) |
Apr 14, 2015 | 7.346 | 7.374 | 7.289 | 7.339 | 276,430 | -0.01(-0.19%) |
Apr 13, 2015 | 7.275 | 7.367 | 7.232 | 7.353 | 261,860 | +0.09(+1.28%) |
Apr 10, 2015 | 7.289 | 7.332 | 7.196 | 7.260 | 119,107 | +0.03(+0.39%) |
Apr 09, 2015 | 7.232 | 7.325 | 7.125 | 7.232 | 127,239 | -0.04(-0.49%) |
Apr 08, 2015 | 7.282 | 7.325 | 7.246 | 7.267 | 417,335 | +0.01(+0.10%) |
Apr 07, 2015 | 7.339 | 7.362 | 7.246 | 7.260 | 295,964 | -0.09(-1.26%) |
Apr 06, 2015 | 7.310 | 7.424 | 7.246 | 7.353 | 382,234 | -0.04(-0.48%) |
Apr 02, 2015 | 7.317 | 7.389 | 7.389 | 7.389 | 579,363 | +0.06(+0.78%) |
Apr 01, 2015 | 7.168 | 7.339 | 7.132 | 7.332 | 704,865 | +0.16(+2.29%) |
Mar 31, 2015 | 7.103 | 7.189 | 7.054 | 7.168 | 392,319 | +0.05(+0.70%) |
Mar 30, 2015 | 7.025 | 7.153 | 7.011 | 7.118 | 164,566 | +0.11(+1.53%) |
Mar 27, 2015 | 7.025 | 7.039 | 6.911 | 7.011 | 155,851 | -0.01(-0.10%) |
Mar 26, 2015 | 6.982 | 7.039 | 6.882 | 7.018 | 168,422 | +0.04(+0.51%) |
Mar 25, 2015 | 7.089 | 7.096 | 6.954 | 6.982 | 282,857 | -0.09(-1.31%) |
Mar 24, 2015 | 7.103 | 7.103 | 7.052 | 7.075 | 200,880 | -0.04(-0.50%) |
Mar 23, 2015 | 7.103 | 7.189 | 7.075 | 7.111 | 224,788 | -0.01(-0.20%) |
Mar 20, 2015 | 6.996 | 7.132 | 6.918 | 7.125 | 626,328 | +0.14(+2.04%) |
Mar 19, 2015 | 7.039 | 7.039 | 6.911 | 6.982 | 328,193 | -0.07(-1.01%) |
Mar 18, 2015 | 7.068 | 7.118 | 6.989 | 7.054 | 172,938 | -0.04(-0.50%) |
Mar 17, 2015 | 6.975 | 7.111 | 6.939 | 7.089 | 270,563 | +0.09(+1.22%) |
Mar 16, 2015 | 7.132 | 7.132 | 6.975 | 7.004 | 259,835 | -0.07(-1.01%) |
Mar 13, 2015 | 7.032 | 7.089 | 6.932 | 7.075 | 214,370 | +0.02(+0.30%) |
Mar 12, 2015 | 6.939 | 7.068 | 6.918 | 7.054 | 238,983 | +0.19(+2.70%) |
Mar 11, 2015 | 6.825 | 6.889 | 6.782 | 6.868 | 225,832 | +0.05(+0.73%) |
Mar 10, 2015 | 6.840 | 6.897 | 6.811 | 6.818 | 177,998 | -0.11(-1.54%) |
Mar 09, 2015 | 6.904 | 6.954 | 6.890 | 6.925 | 226,645 | +0.02(+0.31%) |
Mar 06, 2015 | 6.868 | 7.039 | 6.868 | 6.904 | 248,045 | -0.03(-0.41%) |
Mar 05, 2015 | 6.911 | 6.957 | 6.811 | 6.932 | 214,370 | +0.01(+0.21%) |
Mar 04, 2015 | 6.918 | 6.964 | 6.968 | 6.918 | 180,550 | -0.05(-0.72%) |
Mar 03, 2015 | 6.961 | 7.011 | 6.947 | 6.968 | 230,158 | -0.04(-0.51%) |
Mar 02, 2015 | 6.925 | 7.011 | 6.882 | 7.004 | 262,759 | +0.10(+1.45%) |
Feb 27, 2015 | 6.982 | 7.020 | 6.897 | 6.904 | 213,869 | -0.06(-0.82%) |
Feb 26, 2015 | 6.904 | 7.068 | 6.882 | 6.961 | 147,914 | +0.03(+0.41%) |
Feb 25, 2015 | 7.025 | 7.025 | 6.861 | 6.932 | 215,158 | -0.07(-1.02%) |
Feb 24, 2015 | 6.975 | 7.039 | 6.932 | 7.004 | 172,944 | +0.05(+0.72%) |
Feb 23, 2015 | 6.897 | 6.954 | 6.854 | 6.954 | 183,767 | +0.02(+0.31%) |
Feb 20, 2015 | 6.947 | 6.961 | 6.818 | 6.932 | 297,989 | +0.01(+0.10%) |
Feb 19, 2015 | 6.904 | 6.961 | 6.882 | 6.925 | 184,485 | -0.01(-0.21%) |
Feb 18, 2015 | 6.932 | 6.996 | 6.904 | 6.939 | 320,509 | -0.02(-0.31%) |
Feb 17, 2015 | 6.711 | 6.975 | 6.683 | 6.961 | 344,791 | +0.01(+0.10%) |
Feb 13, 2015 | 7.082 | 6.954 | 6.954 | 6.954 | 348,151 | -0.13(-1.81%) |
Feb 12, 2015 | 6.982 | 7.082 | 6.918 | 7.082 | 266,225 | +0.16(+2.27%) |
Feb 11, 2015 | 6.954 | 6.989 | 6.882 | 6.925 | 164,365 | -0.02(-0.26%) |
Feb 10, 2015 | 6.985 | 6.985 | 6.865 | 6.943 | 183,934 | +0.03(+0.41%) |
Feb 09, 2015 | 6.992 | 7.021 | 6.872 | 6.915 | 220,442 | -0.08(-1.11%) |
Feb 06, 2015 | 6.929 | 7.021 | 6.902 | 6.992 | 704,207 | +0.09(+1.33%) |
Feb 05, 2015 | 6.865 | 6.922 | 6.823 | 6.901 | 1,425,478 | +0.08(+1.14%) |
Feb 04, 2015 | 6.879 | 6.908 | 6.804 | 6.823 | 583,679 | -0.10(-1.43%) |
Feb 03, 2015 | 6.858 | 6.943 | 6.858 | 6.922 | 453,461 | +0.07(+1.03%) |