Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.740 | 7.770 | 7.653 | 7.720 | 19,333 | -0.05(-0.64%) |
Apr 29, 2015 | 7.776 | 7.820 | 7.710 | 7.770 | 32,737 | -0.01(-0.13%) |
Apr 28, 2015 | 7.700 | 7.790 | 7.700 | 7.780 | 37,004 | +0.06(+0.78%) |
Apr 27, 2015 | 7.750 | 7.770 | 7.690 | 7.720 | 8,842 | +0.08(+1.05%) |
Apr 24, 2015 | 7.588 | 7.640 | 7.588 | 7.640 | 7,122 | +0.28(+3.80%) |
Apr 23, 2015 | 7.280 | 7.420 | 7.280 | 7.360 | 201,280 | +0.04(+0.55%) |
Apr 22, 2015 | 7.270 | 7.350 | 7.270 | 7.320 | 7,988 | +0.15(+2.09%) |
Apr 21, 2015 | 7.170 | 7.190 | 7.130 | 7.170 | 10,024 | -0.08(-1.10%) |
Apr 20, 2015 | 7.229 | 7.250 | 7.210 | 7.250 | 14,425 | +0.06(+0.83%) |
Apr 17, 2015 | 7.230 | 7.230 | 7.150 | 7.190 | 6,432 | -0.20(-2.71%) |
Apr 16, 2015 | 7.440 | 7.440 | 7.340 | 7.390 | 132,068 | -0.19(-2.51%) |
Apr 15, 2015 | 7.500 | 7.580 | 7.485 | 7.580 | 41,442 | +0.19(+2.57%) |
Apr 14, 2015 | 7.370 | 7.450 | 7.370 | 7.390 | 46,936 | -0.04(-0.54%) |
Apr 13, 2015 | 7.450 | 7.470 | 7.380 | 7.430 | 29,961 | -0.05(-0.67%) |
Apr 10, 2015 | 7.471 | 7.480 | 7.420 | 7.480 | 57,691 | -0.07(-0.93%) |
Apr 09, 2015 | 7.580 | 7.590 | 7.520 | 7.550 | 56,798 | -0.04(-0.53%) |
Apr 08, 2015 | 7.610 | 7.630 | 7.550 | 7.590 | 55,568 | +0.01(+0.13%) |
Apr 07, 2015 | 7.690 | 7.690 | 7.550 | 7.580 | 33,100 | -0.14(-1.81%) |
Apr 06, 2015 | 7.690 | 7.730 | 7.690 | 7.720 | 9,966 | +0.11(+1.51%) |
Apr 02, 2015 | 7.605 | 7.605 | 7.605 | 0 | +0.05(+0.60%) | |
Apr 01, 2015 | 7.580 | 7.580 | 7.452 | 7.560 | 89,879 | +0.26(+3.56%) |
Mar 31, 2015 | 7.350 | 7.370 | 7.280 | 7.300 | 87,531 | -0.19(-2.52%) |
Mar 30, 2015 | 7.460 | 7.490 | 7.460 | 7.489 | 5,119 | +0.11(+1.54%) |
Mar 27, 2015 | 7.273 | 7.390 | 7.273 | 7.375 | 11,805 | +0.08(+1.17%) |
Mar 26, 2015 | 7.240 | 7.300 | 7.220 | 7.290 | 23,087 | -0.15(-2.02%) |
Mar 25, 2015 | 7.510 | 7.510 | 7.420 | 7.440 | 17,513 | +0.01(+0.13%) |
Mar 24, 2015 | 7.420 | 7.480 | 7.410 | 7.430 | 80,652 | +0.10(+1.35%) |
Mar 23, 2015 | 7.340 | 7.360 | 7.310 | 7.331 | 15,634 | +0.12(+1.66%) |
Mar 20, 2015 | 7.205 | 7.230 | 7.165 | 7.211 | 4,381 | +0.20(+2.87%) |
Mar 19, 2015 | 6.960 | 7.010 | 6.952 | 7.010 | 6,727 | -0.07(-0.99%) |
Mar 18, 2015 | 6.840 | 7.080 | 6.840 | 7.080 | 13,694 | +0.11(+1.51%) |
Mar 17, 2015 | 6.950 | 7.000 | 6.930 | 6.975 | 13,923 | -0.03(-0.36%) |
Mar 16, 2015 | 7.030 | 7.030 | 6.980 | 7.000 | 16,333 | +0.13(+1.89%) |
Mar 13, 2015 | 6.860 | 6.870 | 6.805 | 6.870 | 9,144 | -0.07(-1.01%) |
Mar 12, 2015 | 6.910 | 6.940 | 6.870 | 6.940 | 14,179 | +0.10(+1.46%) |
Mar 11, 2015 | 6.850 | 6.910 | 6.820 | 6.840 | 12,229 | +0.07(+1.03%) |
Mar 10, 2015 | 6.780 | 6.840 | 6.770 | 6.770 | 13,043 | -0.24(-3.40%) |
Mar 09, 2015 | 6.960 | 7.020 | 6.950 | 7.008 | 7,661 | +0.01(+0.11%) |
Mar 06, 2015 | 7.040 | 7.050 | 6.970 | 7.000 | 16,975 | -0.00(-0.07%) |
Mar 05, 2015 | 7.020 | 7.020 | 7.005 | 7.005 | 9,417 | -0.05(-0.78%) |
Mar 04, 2015 | 7.050 | 7.060 | 7.010 | 7.060 | 9,873 | +0.09(+1.29%) |
Mar 03, 2015 | 7.080 | 6.970 | 6.970 | 5,042 | -0.11(-1.55%) | |
Mar 02, 2015 | 7.070 | 7.092 | 7.050 | 7.080 | 5,780 | +0.08(+1.14%) |
Feb 27, 2015 | 6.970 | 7.010 | 6.950 | 7.000 | 24,994 | -0.01(-0.14%) |
Feb 26, 2015 | 6.967 | 7.020 | 6.950 | 7.010 | 26,606 | -0.08(-1.13%) |
Feb 25, 2015 | 7.110 | 7.110 | 7.050 | 7.090 | 13,530 | -0.13(-1.80%) |
Feb 24, 2015 | 7.230 | 7.230 | 7.190 | 7.220 | 4,199 | +0.03(+0.42%) |
Feb 23, 2015 | 7.138 | 7.190 | 7.138 | 7.190 | 7,253 | -0.25(-3.36%) |
Feb 20, 2015 | 7.150 | 7.440 | 7.150 | 7.440 | 17,194 | +0.26(+3.65%) |
Feb 19, 2015 | 7.150 | 7.240 | 7.150 | 7.178 | 20,648 | -0.14(-1.94%) |
Feb 18, 2015 | 7.240 | 7.350 | 7.210 | 7.320 | 111,606 | +0.51(+7.49%) |
Feb 17, 2015 | 6.751 | 6.840 | 6.720 | 6.810 | 19,047 | +0.02(+0.29%) |
Feb 13, 2015 | 6.790 | 6.790 | 6.790 | 0 | +0.36(+5.60%) | |
Feb 12, 2015 | 6.420 | 6.460 | 6.400 | 6.430 | 14,452 | +0.35(+5.76%) |
Feb 11, 2015 | 6.120 | 6.120 | 6.060 | 6.080 | 10,955 | -0.10(-1.62%) |
Feb 10, 2015 | 6.190 | 6.220 | 6.130 | 6.180 | 33,029 | +0.11(+1.90%) |
Feb 09, 2015 | 6.062 | 6.100 | 6.040 | 6.065 | 13,764 | -0.04(-0.67%) |
Feb 06, 2015 | 6.170 | 6.174 | 6.106 | 6.106 | 23,744 | -0.06(-0.96%) |
Feb 05, 2015 | 6.142 | 6.180 | 6.142 | 6.165 | 8,237 | +0.12(+2.07%) |
Feb 04, 2015 | 6.100 | 6.160 | 6.010 | 6.040 | 19,605 | -0.28(-4.43%) |
Feb 03, 2015 | 6.220 | 6.320 | 6.210 | 6.320 | 25,547 | +0.31(+5.16%) |