Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.491 | 7.491 | 7.359 | 7.401 | 277,354 | -0.05(-0.70%) |
Apr 29, 2015 | 7.534 | 7.544 | 7.449 | 7.454 | 123,301 | -0.09(-1.26%) |
Apr 28, 2015 | 7.529 | 7.558 | 7.491 | 7.548 | 81,307 | +0.03(+0.37%) |
Apr 27, 2015 | 7.553 | 7.582 | 7.510 | 7.520 | 90,483 | +0.00(+0.01%) |
Apr 24, 2015 | 7.563 | 7.563 | 7.506 | 7.520 | 110,019 | -0.05(-0.63%) |
Apr 23, 2015 | 7.525 | 7.572 | 7.525 | 7.567 | 86,270 | +0.04(+0.57%) |
Apr 22, 2015 | 7.506 | 7.525 | 7.463 | 7.525 | 78,791 | +0.03(+0.38%) |
Apr 21, 2015 | 7.501 | 7.510 | 7.477 | 7.496 | 125,167 | +0.03(+0.37%) |
Apr 20, 2015 | 7.478 | 7.492 | 7.455 | 7.469 | 73,645 | +0.02(+0.32%) |
Apr 17, 2015 | 7.445 | 7.455 | 7.370 | 7.445 | 166,125 | -0.03(-0.44%) |
Apr 16, 2015 | 7.441 | 7.492 | 7.436 | 7.478 | 85,487 | +0.02(+0.32%) |
Apr 15, 2015 | 7.445 | 7.464 | 7.426 | 7.455 | 169,986 | +0.00(+0.06%) |
Apr 14, 2015 | 7.426 | 7.450 | 7.400 | 7.450 | 94,366 | +0.04(+0.57%) |
Apr 13, 2015 | 7.422 | 7.450 | 7.389 | 7.408 | 139,337 | -0.04(-0.51%) |
Apr 10, 2015 | 7.464 | 7.467 | 7.431 | 7.445 | 141,623 | -0.03(-0.44%) |
Apr 09, 2015 | 7.455 | 7.478 | 7.426 | 7.478 | 104,285 | +0.04(+0.57%) |
Apr 08, 2015 | 7.450 | 7.455 | 7.422 | 7.436 | 132,833 | -0.02(-0.25%) |
Apr 07, 2015 | 7.455 | 7.482 | 7.436 | 7.455 | 125,222 | -0.02(-0.25%) |
Apr 06, 2015 | 7.379 | 7.478 | 7.379 | 7.473 | 145,858 | +0.03(+0.44%) |
Apr 02, 2015 | 7.436 | 7.441 | 7.441 | 7.441 | 159,789 | +0.02(+0.25%) |
Apr 01, 2015 | 7.464 | 7.471 | 7.412 | 7.422 | 108,010 | -0.04(-0.57%) |
Mar 31, 2015 | 7.469 | 7.488 | 7.445 | 7.464 | 133,630 | -0.02(-0.31%) |
Mar 30, 2015 | 7.502 | 7.517 | 7.483 | 7.488 | 188,081 | -0.01(-0.13%) |
Mar 27, 2015 | 7.488 | 7.520 | 7.488 | 7.497 | 60,675 | -0.01(-0.19%) |
Mar 26, 2015 | 7.478 | 7.577 | 7.445 | 7.511 | 127,824 | -0.00(-0.06%) |
Mar 25, 2015 | 7.535 | 7.539 | 7.506 | 7.516 | 79,675 | -0.03(-0.37%) |
Mar 24, 2015 | 7.577 | 7.601 | 7.544 | 7.544 | 77,907 | -0.05(-0.62%) |
Mar 23, 2015 | 7.601 | 7.633 | 7.591 | 7.591 | 107,653 | -0.02(-0.25%) |
Mar 20, 2015 | 7.629 | 7.638 | 7.596 | 7.610 | 90,382 | +0.01(+0.17%) |
Mar 19, 2015 | 7.587 | 7.592 | 7.559 | 7.597 | 67,521 | -0.00(-0.06%) |
Mar 18, 2015 | 7.489 | 7.601 | 7.452 | 7.601 | 163,185 | +0.08(+1.07%) |
Mar 17, 2015 | 7.513 | 7.527 | 7.480 | 7.521 | 74,589 | -0.03(-0.38%) |
Mar 16, 2015 | 7.531 | 7.569 | 7.501 | 7.550 | 50,589 | +0.06(+0.80%) |
Mar 13, 2015 | 7.508 | 7.517 | 7.447 | 7.490 | 73,761 | -0.01(-0.17%) |
Mar 12, 2015 | 7.471 | 7.520 | 7.471 | 7.503 | 56,229 | +0.04(+0.51%) |
Mar 11, 2015 | 7.489 | 7.494 | 7.452 | 7.465 | 72,968 | -0.02(-0.32%) |
Mar 10, 2015 | 7.457 | 7.489 | 7.424 | 7.489 | 104,581 | -0.00(-0.06%) |
Mar 09, 2015 | 7.531 | 7.578 | 7.466 | 7.494 | 231,190 | -0.06(-0.74%) |
Mar 06, 2015 | 7.615 | 7.620 | 7.541 | 7.550 | 164,398 | -0.09(-1.16%) |
Mar 05, 2015 | 7.690 | 7.714 | 7.639 | 7.639 | 116,444 | -0.03(-0.43%) |
Mar 04, 2015 | 7.653 | 7.686 | 7.587 | 7.672 | 108,853 | -0.01(-0.12%) |
Mar 03, 2015 | 7.648 | 7.681 | 7.606 | 7.681 | 156,368 | +0.04(+0.49%) |
Mar 02, 2015 | 7.634 | 7.662 | 7.601 | 7.644 | 123,580 | +0.02(+0.31%) |
Feb 27, 2015 | 7.644 | 7.709 | 7.616 | 7.620 | 160,937 | -0.01(-0.12%) |
Feb 26, 2015 | 7.620 | 7.632 | 7.597 | 7.629 | 98,333 | +0.00(+0.00%) |
Feb 25, 2015 | 7.639 | 7.644 | 7.615 | 7.629 | 126,224 | +0.01(+0.08%) |
Feb 24, 2015 | 7.597 | 7.625 | 7.574 | 7.623 | 89,173 | +0.04(+0.54%) |
Feb 23, 2015 | 7.573 | 7.588 | 7.541 | 7.583 | 127,591 | +0.01(+0.19%) |
Feb 20, 2015 | 7.503 | 7.569 | 7.480 | 7.569 | 99,520 | +0.07(+0.94%) |
Feb 19, 2015 | 7.480 | 7.531 | 7.456 | 7.499 | 102,865 | +0.02(+0.31%) |
Feb 18, 2015 | 7.461 | 7.522 | 7.444 | 7.475 | 99,873 | +0.01(+0.11%) |
Feb 17, 2015 | 7.467 | 7.467 | 7.425 | 7.467 | 87,397 | +0.00(+0.00%) |
Feb 13, 2015 | 7.430 | 7.467 | 7.467 | 7.467 | 113,922 | +0.05(+0.69%) |
Feb 12, 2015 | 7.379 | 7.430 | 7.355 | 7.416 | 88,058 | +0.07(+0.88%) |
Feb 11, 2015 | 7.295 | 7.365 | 7.295 | 7.351 | 62,810 | +0.02(+0.32%) |
Feb 10, 2015 | 7.309 | 7.351 | 7.295 | 7.327 | 65,211 | +0.03(+0.38%) |
Feb 09, 2015 | 7.276 | 7.346 | 7.272 | 7.300 | 51,923 | -0.03(-0.38%) |
Feb 06, 2015 | 7.355 | 7.369 | 7.323 | 7.327 | 69,933 | -0.03(-0.44%) |
Feb 05, 2015 | 7.327 | 7.374 | 7.323 | 7.360 | 136,099 | +0.08(+1.08%) |
Feb 04, 2015 | 7.267 | 7.314 | 7.105 | 7.281 | 81,199 | -0.02(-0.32%) |
Feb 03, 2015 | 7.262 | 7.313 | 7.256 | 7.304 | 69,944 | +0.06(+0.77%) |