Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.750 | 7.843 | 7.596 | 7.679 | 435,379 | -0.11(-1.46%) |
Apr 29, 2015 | 7.750 | 7.878 | 7.586 | 7.793 | 415,836 | -0.04(-0.46%) |
Apr 28, 2015 | 7.743 | 7.885 | 7.573 | 7.828 | 471,927 | +0.11(+1.48%) |
Apr 27, 2015 | 7.850 | 7.878 | 7.693 | 7.714 | 542,164 | -0.11(-1.46%) |
Apr 24, 2015 | 7.828 | 7.921 | 7.714 | 7.828 | 349,200 | +0.01(+0.18%) |
Apr 23, 2015 | 7.522 | 7.985 | 7.386 | 7.814 | 933,652 | +0.40(+5.38%) |
Apr 22, 2015 | 7.386 | 7.422 | 7.279 | 7.415 | 365,999 | +0.01(+0.19%) |
Apr 21, 2015 | 7.401 | 7.458 | 7.322 | 7.401 | 229,292 | +0.00(+0.00%) |
Apr 20, 2015 | 7.251 | 7.408 | 7.208 | 7.401 | 323,834 | +0.20(+2.77%) |
Apr 17, 2015 | 7.329 | 7.372 | 7.165 | 7.201 | 229,783 | -0.18(-2.42%) |
Apr 16, 2015 | 7.408 | 7.408 | 7.294 | 7.379 | 285,378 | -0.01(-0.10%) |
Apr 15, 2015 | 7.358 | 7.443 | 7.244 | 7.386 | 401,742 | +0.05(+0.68%) |
Apr 14, 2015 | 7.344 | 7.372 | 7.287 | 7.336 | 276,517 | -0.01(-0.19%) |
Apr 13, 2015 | 7.272 | 7.365 | 7.230 | 7.351 | 261,943 | +0.09(+1.28%) |
Apr 10, 2015 | 7.287 | 7.329 | 7.194 | 7.258 | 119,144 | +0.03(+0.39%) |
Apr 09, 2015 | 7.230 | 7.322 | 7.123 | 7.230 | 127,279 | -0.04(-0.49%) |
Apr 08, 2015 | 7.279 | 7.322 | 7.244 | 7.265 | 417,466 | +0.01(+0.10%) |
Apr 07, 2015 | 7.336 | 7.360 | 7.244 | 7.258 | 296,058 | -0.09(-1.26%) |
Apr 06, 2015 | 7.308 | 7.422 | 7.244 | 7.351 | 382,354 | -0.04(-0.48%) |
Apr 02, 2015 | 7.315 | 7.386 | 7.386 | 7.386 | 579,546 | +0.06(+0.78%) |
Apr 01, 2015 | 7.165 | 7.336 | 7.130 | 7.329 | 705,086 | +0.16(+2.29%) |
Mar 31, 2015 | 7.101 | 7.187 | 7.051 | 7.165 | 392,443 | +0.05(+0.70%) |
Mar 30, 2015 | 7.023 | 7.151 | 7.009 | 7.115 | 164,618 | +0.11(+1.53%) |
Mar 27, 2015 | 7.023 | 7.037 | 6.909 | 7.009 | 155,900 | -0.01(-0.10%) |
Mar 26, 2015 | 6.980 | 7.037 | 6.880 | 7.016 | 168,475 | +0.04(+0.51%) |
Mar 25, 2015 | 7.087 | 7.094 | 6.951 | 6.980 | 282,946 | -0.09(-1.31%) |
Mar 24, 2015 | 7.101 | 7.101 | 7.050 | 7.073 | 200,943 | -0.04(-0.50%) |
Mar 23, 2015 | 7.101 | 7.187 | 7.073 | 7.108 | 224,858 | -0.01(-0.20%) |
Mar 20, 2015 | 6.994 | 7.130 | 6.916 | 7.123 | 626,525 | +0.14(+2.04%) |
Mar 19, 2015 | 7.037 | 7.037 | 6.909 | 6.980 | 328,296 | -0.07(-1.01%) |
Mar 18, 2015 | 7.066 | 7.115 | 6.987 | 7.051 | 172,992 | -0.04(-0.50%) |
Mar 17, 2015 | 6.973 | 7.108 | 6.937 | 7.087 | 270,648 | +0.09(+1.22%) |
Mar 16, 2015 | 7.130 | 7.130 | 6.973 | 7.001 | 259,917 | -0.07(-1.01%) |
Mar 13, 2015 | 7.030 | 7.087 | 6.930 | 7.073 | 214,437 | +0.02(+0.30%) |
Mar 12, 2015 | 6.937 | 7.066 | 6.916 | 7.051 | 239,058 | +0.19(+2.70%) |
Mar 11, 2015 | 6.823 | 6.887 | 6.780 | 6.866 | 225,903 | +0.05(+0.73%) |
Mar 10, 2015 | 6.837 | 6.894 | 6.809 | 6.816 | 178,054 | -0.11(-1.54%) |
Mar 09, 2015 | 6.902 | 6.951 | 6.888 | 6.923 | 226,717 | +0.02(+0.31%) |
Mar 06, 2015 | 6.866 | 7.037 | 6.866 | 6.902 | 248,123 | -0.03(-0.41%) |
Mar 05, 2015 | 6.909 | 6.955 | 6.809 | 6.930 | 214,437 | +0.01(+0.21%) |
Mar 04, 2015 | 6.916 | 6.962 | 6.966 | 6.916 | 180,607 | -0.05(-0.72%) |
Mar 03, 2015 | 6.959 | 7.009 | 6.944 | 6.966 | 230,230 | -0.04(-0.51%) |
Mar 02, 2015 | 6.923 | 7.009 | 6.880 | 7.001 | 262,842 | +0.10(+1.45%) |
Feb 27, 2015 | 6.980 | 7.018 | 6.894 | 6.902 | 213,936 | -0.06(-0.82%) |
Feb 26, 2015 | 6.902 | 7.066 | 6.880 | 6.959 | 147,960 | +0.03(+0.41%) |
Feb 25, 2015 | 7.023 | 7.023 | 6.859 | 6.930 | 215,225 | -0.07(-1.02%) |
Feb 24, 2015 | 6.973 | 7.037 | 6.930 | 7.001 | 172,998 | +0.05(+0.72%) |
Feb 23, 2015 | 6.894 | 6.951 | 6.852 | 6.951 | 183,824 | +0.02(+0.31%) |
Feb 20, 2015 | 6.944 | 6.959 | 6.816 | 6.930 | 298,083 | +0.01(+0.10%) |
Feb 19, 2015 | 6.902 | 6.959 | 6.880 | 6.923 | 184,543 | -0.01(-0.21%) |
Feb 18, 2015 | 6.930 | 6.994 | 6.902 | 6.937 | 320,610 | -0.02(-0.31%) |
Feb 17, 2015 | 6.709 | 6.973 | 6.681 | 6.959 | 344,900 | +0.01(+0.10%) |
Feb 13, 2015 | 7.080 | 6.951 | 6.951 | 6.951 | 348,260 | -0.13(-1.81%) |
Feb 12, 2015 | 6.980 | 7.080 | 6.916 | 7.080 | 266,309 | +0.16(+2.27%) |
Feb 11, 2015 | 6.951 | 6.987 | 6.880 | 6.923 | 164,417 | -0.02(-0.26%) |
Feb 10, 2015 | 6.983 | 6.983 | 6.863 | 6.941 | 183,992 | +0.03(+0.41%) |
Feb 09, 2015 | 6.990 | 7.019 | 6.870 | 6.913 | 220,511 | -0.08(-1.11%) |
Feb 06, 2015 | 6.927 | 7.019 | 6.900 | 6.990 | 704,429 | +0.09(+1.33%) |
Feb 05, 2015 | 6.863 | 6.920 | 6.821 | 6.898 | 1,425,926 | +0.08(+1.14%) |
Feb 04, 2015 | 6.877 | 6.905 | 6.802 | 6.821 | 583,863 | -0.10(-1.43%) |
Feb 03, 2015 | 6.856 | 6.941 | 6.856 | 6.920 | 453,604 | +0.07(+1.03%) |