Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.880 | 7.914 | 7.835 | 7.893 | 325,329 | -0.00(-0.06%) |
Apr 29, 2015 | 7.907 | 7.990 | 7.889 | 7.898 | 264,683 | -0.06(-0.79%) |
Apr 28, 2015 | 7.871 | 7.970 | 7.844 | 7.961 | 395,250 | +0.07(+0.91%) |
Apr 27, 2015 | 7.947 | 7.947 | 7.830 | 7.889 | 442,001 | -0.05(-0.68%) |
Apr 24, 2015 | 8.001 | 8.001 | 7.920 | 7.943 | 339,774 | -0.10(-1.28%) |
Apr 23, 2015 | 7.983 | 8.046 | 7.934 | 8.046 | 389,257 | +0.09(+1.07%) |
Apr 22, 2015 | 7.893 | 7.965 | 7.871 | 7.961 | 376,080 | +0.04(+0.51%) |
Apr 21, 2015 | 7.956 | 7.974 | 7.907 | 7.920 | 308,918 | -0.05(-0.68%) |
Apr 20, 2015 | 7.997 | 8.010 | 7.961 | 7.974 | 399,568 | +0.00(+0.06%) |
Apr 17, 2015 | 7.934 | 8.001 | 7.920 | 7.970 | 515,491 | -0.01(-0.17%) |
Apr 16, 2015 | 7.965 | 8.019 | 7.925 | 7.983 | 628,639 | -0.05(-0.67%) |
Apr 15, 2015 | 7.974 | 8.055 | 7.893 | 8.037 | 750,873 | +0.07(+0.90%) |
Apr 14, 2015 | 7.934 | 7.979 | 7.898 | 7.965 | 701,750 | +0.03(+0.40%) |
Apr 13, 2015 | 7.911 | 7.970 | 7.880 | 7.934 | 818,211 | +0.00(+0.00%) |
Apr 10, 2015 | 7.821 | 7.956 | 7.803 | 7.934 | 2,440,412 | -0.06(-0.73%) |
Apr 09, 2015 | 7.916 | 8.006 | 7.902 | 7.992 | 281,881 | +0.06(+0.74%) |
Apr 08, 2015 | 8.006 | 8.024 | 7.925 | 7.934 | 182,720 | -0.10(-1.23%) |
Apr 07, 2015 | 7.988 | 8.082 | 7.988 | 8.033 | 228,614 | -0.00(-0.06%) |
Apr 06, 2015 | 7.929 | 8.046 | 7.889 | 8.037 | 200,570 | +0.11(+1.36%) |
Apr 02, 2015 | 7.866 | 7.929 | 7.929 | 7.929 | 161,065 | +0.06(+0.74%) |
Apr 01, 2015 | 7.866 | 7.893 | 7.817 | 7.871 | 308,591 | -0.02(-0.23%) |
Mar 31, 2015 | 7.934 | 8.087 | 7.871 | 7.889 | 561,959 | -0.13(-1.63%) |
Mar 30, 2015 | 8.019 | 8.055 | 7.956 | 8.019 | 305,930 | +0.02(+0.22%) |
Mar 27, 2015 | 7.988 | 8.051 | 7.956 | 8.001 | 340,036 | +0.05(+0.62%) |
Mar 26, 2015 | 7.961 | 8.024 | 7.911 | 7.952 | 398,169 | -0.03(-0.39%) |
Mar 25, 2015 | 7.893 | 8.001 | 7.871 | 7.983 | 566,951 | +0.09(+1.20%) |
Mar 24, 2015 | 7.866 | 7.911 | 7.835 | 7.889 | 148,155 | +0.00(+0.06%) |
Mar 23, 2015 | 7.862 | 7.911 | 7.812 | 7.884 | 178,519 | +0.02(+0.29%) |
Mar 20, 2015 | 7.767 | 7.875 | 7.745 | 7.862 | 364,939 | +0.09(+1.10%) |
Mar 19, 2015 | 7.682 | 7.776 | 7.637 | 7.776 | 926,312 | +0.11(+1.47%) |
Mar 18, 2015 | 7.812 | 7.812 | 7.642 | 7.664 | 756,728 | -0.15(-1.90%) |
Mar 17, 2015 | 7.804 | 7.817 | 7.702 | 7.812 | 265,489 | +0.06(+0.80%) |
Mar 16, 2015 | 7.799 | 7.804 | 7.724 | 7.751 | 269,986 | -0.03(-0.40%) |
Mar 13, 2015 | 7.768 | 7.799 | 7.680 | 7.782 | 224,497 | +0.02(+0.28%) |
Mar 12, 2015 | 7.742 | 7.799 | 7.711 | 7.759 | 221,341 | +0.03(+0.40%) |
Mar 11, 2015 | 7.724 | 7.755 | 7.684 | 7.729 | 152,016 | +0.00(+0.00%) |
Mar 10, 2015 | 7.724 | 7.764 | 7.676 | 7.729 | 296,823 | -0.03(-0.34%) |
Mar 09, 2015 | 7.768 | 7.808 | 7.742 | 7.755 | 146,438 | -0.01(-0.17%) |
Mar 06, 2015 | 7.746 | 7.808 | 7.724 | 7.768 | 246,395 | -0.02(-0.28%) |
Mar 05, 2015 | 7.790 | 7.812 | 7.729 | 7.790 | 303,103 | +0.01(+0.17%) |
Mar 04, 2015 | 7.782 | 7.804 | 7.737 | 7.777 | 310,627 | -0.03(-0.34%) |
Mar 03, 2015 | 7.808 | 7.857 | 7.773 | 7.804 | 337,717 | -0.05(-0.62%) |
Mar 02, 2015 | 7.861 | 7.870 | 7.782 | 7.852 | 215,965 | +0.01(+0.17%) |
Feb 27, 2015 | 7.808 | 7.857 | 7.777 | 7.839 | 465,722 | +0.04(+0.45%) |
Feb 26, 2015 | 7.777 | 7.830 | 7.742 | 7.804 | 175,342 | +0.01(+0.17%) |
Feb 25, 2015 | 7.742 | 7.795 | 7.707 | 7.790 | 188,322 | +0.06(+0.80%) |
Feb 24, 2015 | 7.729 | 7.764 | 7.702 | 7.729 | 144,861 | -0.01(-0.11%) |
Feb 23, 2015 | 7.729 | 7.751 | 7.698 | 7.737 | 192,543 | -0.02(-0.28%) |
Feb 20, 2015 | 7.724 | 7.768 | 7.715 | 7.759 | 218,774 | -0.02(-0.23%) |
Feb 19, 2015 | 7.724 | 7.782 | 7.698 | 7.777 | 147,645 | +0.00(+0.06%) |
Feb 18, 2015 | 7.720 | 7.817 | 7.711 | 7.773 | 193,298 | +0.01(+0.11%) |
Feb 17, 2015 | 7.724 | 7.808 | 7.667 | 7.764 | 363,407 | +0.04(+0.46%) |
Feb 13, 2015 | 7.755 | 7.729 | 7.729 | 7.729 | 409,623 | -0.03(-0.34%) |
Feb 12, 2015 | 7.636 | 7.812 | 7.636 | 7.755 | 547,735 | +0.10(+1.27%) |
Feb 11, 2015 | 7.702 | 7.724 | 7.618 | 7.658 | 431,360 | -0.05(-0.69%) |
Feb 10, 2015 | 7.707 | 7.812 | 7.658 | 7.711 | 684,345 | -0.07(-0.85%) |
Feb 09, 2015 | 7.883 | 7.923 | 7.746 | 7.777 | 681,103 | -0.08(-1.01%) |
Feb 06, 2015 | 7.857 | 7.918 | 7.746 | 7.857 | 764,408 | +0.00(+0.00%) |
Feb 05, 2015 | 7.905 | 7.963 | 7.817 | 7.857 | 500,624 | -0.00(-0.06%) |
Feb 04, 2015 | 7.936 | 7.936 | 7.795 | 7.861 | 291,709 | -0.08(-1.00%) |
Feb 03, 2015 | 7.804 | 7.945 | 7.764 | 7.940 | 429,617 | +0.15(+1.98%) |