Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.871 | 7.965 | 7.714 | 7.798 | 428,692 | -0.12(-1.46%) |
Apr 29, 2015 | 7.871 | 8.001 | 7.704 | 7.914 | 409,450 | -0.04(-0.46%) |
Apr 28, 2015 | 7.864 | 8.008 | 7.691 | 7.951 | 464,679 | +0.12(+1.48%) |
Apr 27, 2015 | 7.972 | 8.001 | 7.813 | 7.835 | 533,837 | -0.12(-1.46%) |
Apr 24, 2015 | 7.951 | 8.045 | 7.835 | 7.951 | 343,837 | +0.01(+0.18%) |
Apr 23, 2015 | 7.639 | 8.110 | 7.502 | 7.936 | 919,313 | +0.41(+5.38%) |
Apr 22, 2015 | 7.502 | 7.538 | 7.393 | 7.531 | 360,377 | +0.01(+0.19%) |
Apr 21, 2015 | 7.516 | 7.574 | 7.436 | 7.516 | 225,770 | +0.00(+0.00%) |
Apr 20, 2015 | 7.364 | 7.523 | 7.321 | 7.516 | 318,861 | +0.20(+2.77%) |
Apr 17, 2015 | 7.444 | 7.487 | 7.277 | 7.313 | 226,254 | -0.18(-2.42%) |
Apr 16, 2015 | 7.523 | 7.523 | 7.407 | 7.494 | 280,995 | -0.01(-0.10%) |
Apr 15, 2015 | 7.473 | 7.560 | 7.357 | 7.502 | 395,572 | +0.05(+0.68%) |
Apr 14, 2015 | 7.458 | 7.487 | 7.400 | 7.451 | 272,270 | -0.01(-0.19%) |
Apr 13, 2015 | 7.386 | 7.480 | 7.342 | 7.465 | 257,920 | +0.09(+1.28%) |
Apr 10, 2015 | 7.400 | 7.444 | 7.306 | 7.371 | 117,315 | +0.03(+0.39%) |
Apr 09, 2015 | 7.342 | 7.436 | 7.234 | 7.342 | 125,325 | -0.04(-0.49%) |
Apr 08, 2015 | 7.393 | 7.436 | 7.357 | 7.378 | 411,055 | +0.01(+0.10%) |
Apr 07, 2015 | 7.451 | 7.474 | 7.357 | 7.371 | 291,511 | -0.09(-1.26%) |
Apr 06, 2015 | 7.422 | 7.538 | 7.357 | 7.465 | 376,482 | -0.04(-0.48%) |
Apr 02, 2015 | 7.429 | 7.502 | 7.502 | 7.502 | 570,645 | +0.06(+0.78%) |
Apr 01, 2015 | 7.277 | 7.451 | 7.241 | 7.444 | 694,257 | +0.17(+2.29%) |
Mar 31, 2015 | 7.212 | 7.299 | 7.161 | 7.277 | 386,416 | +0.05(+0.70%) |
Mar 30, 2015 | 7.132 | 7.263 | 7.118 | 7.226 | 162,089 | +0.11(+1.53%) |
Mar 27, 2015 | 7.132 | 7.147 | 7.016 | 7.118 | 153,506 | -0.01(-0.10%) |
Mar 26, 2015 | 7.089 | 7.147 | 6.987 | 7.125 | 165,887 | +0.04(+0.51%) |
Mar 25, 2015 | 7.197 | 7.205 | 7.060 | 7.089 | 278,601 | -0.09(-1.31%) |
Mar 24, 2015 | 7.212 | 7.212 | 7.160 | 7.183 | 197,857 | -0.04(-0.50%) |
Mar 23, 2015 | 7.212 | 7.299 | 7.183 | 7.219 | 221,405 | -0.01(-0.20%) |
Mar 20, 2015 | 7.103 | 7.241 | 7.024 | 7.234 | 616,903 | +0.14(+2.04%) |
Mar 19, 2015 | 7.147 | 7.147 | 7.016 | 7.089 | 323,254 | -0.07(-1.01%) |
Mar 18, 2015 | 7.176 | 7.226 | 7.096 | 7.161 | 170,335 | -0.04(-0.50%) |
Mar 17, 2015 | 7.082 | 7.219 | 7.045 | 7.197 | 266,492 | +0.09(+1.22%) |
Mar 16, 2015 | 7.241 | 7.241 | 7.082 | 7.111 | 255,925 | -0.07(-1.01%) |
Mar 13, 2015 | 7.140 | 7.197 | 7.038 | 7.183 | 211,144 | +0.02(+0.30%) |
Mar 12, 2015 | 7.045 | 7.176 | 7.024 | 7.161 | 235,387 | +0.19(+2.70%) |
Mar 11, 2015 | 6.930 | 6.995 | 6.886 | 6.973 | 222,434 | +0.05(+0.73%) |
Mar 10, 2015 | 6.944 | 7.002 | 6.915 | 6.922 | 175,320 | -0.11(-1.54%) |
Mar 09, 2015 | 7.009 | 7.060 | 6.995 | 7.031 | 223,235 | +0.02(+0.31%) |
Mar 06, 2015 | 6.973 | 7.147 | 6.973 | 7.009 | 244,312 | -0.03(-0.41%) |
Mar 05, 2015 | 7.016 | 7.064 | 6.915 | 7.038 | 211,144 | +0.01(+0.21%) |
Mar 04, 2015 | 7.024 | 7.071 | 7.074 | 7.024 | 177,833 | -0.05(-0.72%) |
Mar 03, 2015 | 7.067 | 7.118 | 7.053 | 7.074 | 226,694 | -0.04(-0.51%) |
Mar 02, 2015 | 7.031 | 7.118 | 6.987 | 7.111 | 258,805 | +0.10(+1.45%) |
Feb 27, 2015 | 7.089 | 7.127 | 7.002 | 7.009 | 210,651 | -0.06(-0.82%) |
Feb 26, 2015 | 7.009 | 7.176 | 6.987 | 7.067 | 145,688 | +0.03(+0.41%) |
Feb 25, 2015 | 7.132 | 7.132 | 6.966 | 7.038 | 211,920 | -0.07(-1.02%) |
Feb 24, 2015 | 7.082 | 7.147 | 7.038 | 7.111 | 170,341 | +0.05(+0.72%) |
Feb 23, 2015 | 7.002 | 7.060 | 6.959 | 7.060 | 181,001 | +0.02(+0.31%) |
Feb 20, 2015 | 7.053 | 7.067 | 6.922 | 7.038 | 293,505 | +0.01(+0.10%) |
Feb 19, 2015 | 7.009 | 7.067 | 6.987 | 7.031 | 181,708 | -0.01(-0.21%) |
Feb 18, 2015 | 7.038 | 7.103 | 7.009 | 7.045 | 315,686 | -0.02(-0.31%) |
Feb 17, 2015 | 6.814 | 7.082 | 6.785 | 7.067 | 339,602 | +0.01(+0.10%) |
Feb 13, 2015 | 7.190 | 7.060 | 7.060 | 7.060 | 342,911 | -0.13(-1.81%) |
Feb 12, 2015 | 7.089 | 7.190 | 7.024 | 7.190 | 262,219 | +0.16(+2.27%) |
Feb 11, 2015 | 7.060 | 7.096 | 6.987 | 7.031 | 161,892 | -0.02(-0.26%) |
Feb 10, 2015 | 7.092 | 7.092 | 6.970 | 7.049 | 181,166 | +0.03(+0.41%) |
Feb 09, 2015 | 7.099 | 7.128 | 6.977 | 7.020 | 217,125 | -0.08(-1.11%) |
Feb 06, 2015 | 7.035 | 7.128 | 7.007 | 7.099 | 693,610 | +0.09(+1.33%) |
Feb 05, 2015 | 6.970 | 7.028 | 6.927 | 7.006 | 1,404,026 | +0.08(+1.14%) |
Feb 04, 2015 | 6.984 | 7.013 | 6.908 | 6.927 | 574,896 | -0.10(-1.43%) |
Feb 03, 2015 | 6.963 | 7.049 | 6.963 | 7.028 | 446,637 | +0.07(+1.03%) |