Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.492 | 7.492 | 7.359 | 7.402 | 277,337 | -0.05(-0.70%) |
Apr 29, 2015 | 7.535 | 7.544 | 7.449 | 7.454 | 123,294 | -0.09(-1.26%) |
Apr 28, 2015 | 7.530 | 7.558 | 7.492 | 7.549 | 81,302 | +0.03(+0.37%) |
Apr 27, 2015 | 7.554 | 7.582 | 7.511 | 7.521 | 90,477 | +0.00(+0.01%) |
Apr 24, 2015 | 7.563 | 7.563 | 7.506 | 7.520 | 110,012 | -0.05(-0.63%) |
Apr 23, 2015 | 7.525 | 7.573 | 7.525 | 7.568 | 86,265 | +0.04(+0.57%) |
Apr 22, 2015 | 7.506 | 7.525 | 7.464 | 7.525 | 78,786 | +0.03(+0.38%) |
Apr 21, 2015 | 7.501 | 7.511 | 7.478 | 7.497 | 125,159 | +0.03(+0.37%) |
Apr 20, 2015 | 7.479 | 7.493 | 7.455 | 7.469 | 73,640 | +0.02(+0.32%) |
Apr 17, 2015 | 7.446 | 7.455 | 7.370 | 7.446 | 166,115 | -0.03(-0.44%) |
Apr 16, 2015 | 7.441 | 7.493 | 7.436 | 7.479 | 85,481 | +0.02(+0.32%) |
Apr 15, 2015 | 7.446 | 7.464 | 7.427 | 7.455 | 169,975 | +0.00(+0.06%) |
Apr 14, 2015 | 7.427 | 7.450 | 7.400 | 7.450 | 94,361 | +0.04(+0.57%) |
Apr 13, 2015 | 7.422 | 7.450 | 7.389 | 7.408 | 139,328 | -0.04(-0.51%) |
Apr 10, 2015 | 7.464 | 7.467 | 7.432 | 7.446 | 141,615 | -0.03(-0.44%) |
Apr 09, 2015 | 7.455 | 7.479 | 7.427 | 7.479 | 104,279 | +0.04(+0.57%) |
Apr 08, 2015 | 7.450 | 7.455 | 7.422 | 7.436 | 132,825 | -0.02(-0.25%) |
Apr 07, 2015 | 7.455 | 7.483 | 7.436 | 7.455 | 125,214 | -0.02(-0.25%) |
Apr 06, 2015 | 7.380 | 7.479 | 7.380 | 7.474 | 145,849 | +0.03(+0.44%) |
Apr 02, 2015 | 7.436 | 7.441 | 7.441 | 7.441 | 159,779 | +0.02(+0.25%) |
Apr 01, 2015 | 7.464 | 7.472 | 7.413 | 7.422 | 108,004 | -0.04(-0.57%) |
Mar 31, 2015 | 7.469 | 7.488 | 7.446 | 7.464 | 133,621 | -0.02(-0.31%) |
Mar 30, 2015 | 7.502 | 7.518 | 7.483 | 7.488 | 188,070 | -0.01(-0.13%) |
Mar 27, 2015 | 7.488 | 7.521 | 7.488 | 7.497 | 60,671 | -0.01(-0.19%) |
Mar 26, 2015 | 7.479 | 7.577 | 7.446 | 7.512 | 127,817 | -0.00(-0.06%) |
Mar 25, 2015 | 7.535 | 7.540 | 7.507 | 7.516 | 79,670 | -0.03(-0.37%) |
Mar 24, 2015 | 7.577 | 7.601 | 7.545 | 7.545 | 77,903 | -0.05(-0.62%) |
Mar 23, 2015 | 7.601 | 7.634 | 7.592 | 7.592 | 107,647 | -0.02(-0.25%) |
Mar 20, 2015 | 7.629 | 7.638 | 7.596 | 7.610 | 90,377 | +0.01(+0.17%) |
Mar 19, 2015 | 7.588 | 7.593 | 7.560 | 7.597 | 67,517 | -0.00(-0.06%) |
Mar 18, 2015 | 7.490 | 7.602 | 7.452 | 7.602 | 163,175 | +0.08(+1.07%) |
Mar 17, 2015 | 7.513 | 7.527 | 7.480 | 7.521 | 74,584 | -0.03(-0.38%) |
Mar 16, 2015 | 7.532 | 7.569 | 7.501 | 7.550 | 50,585 | +0.06(+0.80%) |
Mar 13, 2015 | 7.508 | 7.518 | 7.448 | 7.491 | 73,757 | -0.01(-0.17%) |
Mar 12, 2015 | 7.471 | 7.521 | 7.471 | 7.504 | 56,226 | +0.04(+0.51%) |
Mar 11, 2015 | 7.490 | 7.494 | 7.452 | 7.466 | 72,963 | -0.02(-0.32%) |
Mar 10, 2015 | 7.457 | 7.490 | 7.424 | 7.490 | 104,574 | -0.00(-0.06%) |
Mar 09, 2015 | 7.532 | 7.579 | 7.466 | 7.494 | 231,176 | -0.06(-0.74%) |
Mar 06, 2015 | 7.616 | 7.621 | 7.541 | 7.550 | 164,388 | -0.09(-1.16%) |
Mar 05, 2015 | 7.691 | 7.714 | 7.639 | 7.639 | 116,437 | -0.03(-0.43%) |
Mar 04, 2015 | 7.653 | 7.686 | 7.588 | 7.672 | 108,846 | -0.01(-0.12%) |
Mar 03, 2015 | 7.649 | 7.681 | 7.607 | 7.681 | 156,358 | +0.04(+0.49%) |
Mar 02, 2015 | 7.635 | 7.663 | 7.602 | 7.644 | 123,573 | +0.02(+0.31%) |
Feb 27, 2015 | 7.644 | 7.709 | 7.616 | 7.621 | 160,927 | -0.01(-0.12%) |
Feb 26, 2015 | 7.621 | 7.632 | 7.597 | 7.630 | 98,327 | +0.00(+0.00%) |
Feb 25, 2015 | 7.639 | 7.644 | 7.616 | 7.630 | 126,216 | +0.01(+0.08%) |
Feb 24, 2015 | 7.597 | 7.625 | 7.574 | 7.624 | 89,168 | +0.04(+0.54%) |
Feb 23, 2015 | 7.574 | 7.589 | 7.541 | 7.583 | 127,583 | +0.01(+0.19%) |
Feb 20, 2015 | 7.504 | 7.569 | 7.480 | 7.569 | 99,514 | +0.07(+0.94%) |
Feb 19, 2015 | 7.480 | 7.532 | 7.457 | 7.499 | 102,859 | +0.02(+0.31%) |
Feb 18, 2015 | 7.462 | 7.522 | 7.444 | 7.476 | 99,867 | +0.01(+0.11%) |
Feb 17, 2015 | 7.467 | 7.467 | 7.425 | 7.467 | 87,391 | +0.00(+0.00%) |
Feb 13, 2015 | 7.430 | 7.467 | 7.467 | 7.467 | 113,915 | +0.05(+0.69%) |
Feb 12, 2015 | 7.379 | 7.430 | 7.356 | 7.416 | 88,052 | +0.07(+0.88%) |
Feb 11, 2015 | 7.295 | 7.365 | 7.295 | 7.351 | 62,806 | +0.02(+0.32%) |
Feb 10, 2015 | 7.309 | 7.351 | 7.295 | 7.328 | 65,207 | +0.03(+0.38%) |
Feb 09, 2015 | 7.277 | 7.347 | 7.273 | 7.300 | 51,920 | -0.03(-0.38%) |
Feb 06, 2015 | 7.356 | 7.370 | 7.323 | 7.328 | 69,929 | -0.03(-0.44%) |
Feb 05, 2015 | 7.328 | 7.374 | 7.323 | 7.360 | 136,090 | +0.08(+1.08%) |
Feb 04, 2015 | 7.268 | 7.314 | 7.105 | 7.281 | 81,194 | -0.02(-0.32%) |
Feb 03, 2015 | 7.263 | 7.314 | 7.256 | 7.305 | 69,940 | +0.06(+0.77%) |