Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.700 | 7.740 | 7.630 | 7.658 | 74,490 | +0.03(+0.37%) |
Apr 29, 2015 | 7.640 | 7.740 | 7.614 | 7.630 | 18,615 | +0.00(+0.00%) |
Apr 28, 2015 | 7.670 | 7.670 | 7.593 | 7.630 | 24,318 | +0.02(+0.22%) |
Apr 27, 2015 | 7.710 | 7.740 | 7.560 | 7.613 | 25,194 | -0.05(-0.61%) |
Apr 24, 2015 | 7.660 | 7.730 | 7.610 | 7.660 | 29,999 | +0.04(+0.51%) |
Apr 23, 2015 | 7.550 | 7.690 | 7.520 | 7.622 | 10,452 | +0.11(+1.47%) |
Apr 22, 2015 | 7.570 | 7.591 | 7.484 | 7.511 | 24,063 | +0.04(+0.55%) |
Apr 21, 2015 | 7.600 | 7.629 | 7.450 | 7.470 | 36,908 | -0.11(-1.45%) |
Apr 20, 2015 | 7.520 | 7.640 | 7.520 | 7.580 | 14,708 | +0.03(+0.40%) |
Apr 17, 2015 | 7.570 | 7.590 | 7.440 | 7.550 | 9,989 | -0.05(-0.66%) |
Apr 16, 2015 | 7.500 | 7.650 | 7.440 | 7.600 | 27,154 | +0.12(+1.60%) |
Apr 15, 2015 | 7.310 | 7.480 | 7.240 | 7.480 | 49,514 | +0.23(+3.21%) |
Apr 14, 2015 | 7.280 | 7.320 | 7.200 | 7.247 | 25,813 | +0.13(+1.79%) |
Apr 13, 2015 | 7.220 | 7.270 | 7.100 | 7.120 | 30,687 | -0.05(-0.70%) |
Apr 10, 2015 | 7.150 | 7.200 | 7.120 | 7.170 | 19,075 | +0.11(+1.56%) |
Apr 09, 2015 | 7.110 | 7.200 | 7.030 | 7.060 | 11,814 | +0.04(+0.57%) |
Apr 08, 2015 | 7.190 | 7.190 | 6.970 | 7.020 | 14,754 | -0.18(-2.50%) |
Apr 07, 2015 | 7.150 | 7.310 | 7.110 | 7.200 | 26,807 | +0.05(+0.70%) |
Apr 06, 2015 | 6.990 | 7.200 | 6.990 | 7.150 | 24,320 | +0.21(+3.09%) |
Apr 02, 2015 | 6.970 | 6.936 | 6.936 | 6.936 | 30,600 | -0.13(-1.90%) |
Apr 01, 2015 | 6.949 | 7.080 | 6.870 | 7.070 | 18,629 | +0.17(+2.46%) |
Mar 31, 2015 | 6.930 | 6.960 | 6.880 | 6.900 | 11,815 | -0.10(-1.43%) |
Mar 30, 2015 | 7.000 | 7.030 | 6.900 | 7.000 | 26,720 | -0.07(-1.03%) |
Mar 27, 2015 | 7.120 | 7.150 | 7.060 | 7.073 | 19,670 | -0.12(-1.66%) |
Mar 26, 2015 | 7.050 | 7.220 | 7.050 | 7.192 | 41,703 | +0.21(+3.04%) |
Mar 25, 2015 | 6.930 | 7.020 | 6.873 | 6.980 | 14,431 | +0.10(+1.45%) |
Mar 24, 2015 | 6.910 | 6.910 | 6.842 | 6.880 | 19,720 | -0.02(-0.33%) |
Mar 23, 2015 | 6.830 | 6.903 | 6.798 | 6.903 | 19,640 | +0.10(+1.51%) |
Mar 20, 2015 | 6.836 | 6.890 | 6.778 | 6.800 | 15,837 | +0.05(+0.74%) |
Mar 19, 2015 | 6.720 | 6.760 | 6.670 | 6.750 | 48,815 | -0.17(-2.47%) |
Mar 18, 2015 | 6.600 | 6.980 | 6.580 | 6.921 | 45,460 | +0.27(+4.09%) |
Mar 17, 2015 | 6.710 | 6.730 | 6.649 | 6.649 | 26,022 | -0.17(-2.51%) |
Mar 16, 2015 | 6.830 | 6.830 | 6.660 | 6.820 | 36,698 | -0.08(-1.16%) |
Mar 13, 2015 | 7.020 | 7.020 | 6.862 | 6.900 | 21,854 | -0.16(-2.33%) |
Mar 12, 2015 | 7.107 | 7.183 | 7.047 | 7.064 | 10,240 | -0.02(-0.22%) |
Mar 11, 2015 | 7.190 | 7.190 | 7.032 | 7.080 | 10,320 | +0.02(+0.28%) |
Mar 10, 2015 | 7.060 | 7.157 | 7.059 | 7.060 | 13,419 | -0.16(-2.22%) |
Mar 09, 2015 | 7.300 | 7.340 | 7.170 | 7.220 | 19,407 | -0.09(-1.23%) |
Mar 06, 2015 | 7.360 | 7.405 | 7.272 | 7.310 | 6,186 | -0.05(-0.73%) |
Mar 05, 2015 | 7.430 | 7.430 | 7.364 | 7.364 | 5,607 | -0.07(-0.89%) |
Mar 04, 2015 | 7.380 | 7.461 | 7.506 | 7.430 | 8,671 | -0.08(-1.01%) |
Mar 03, 2015 | 7.480 | 7.560 | 7.440 | 7.506 | 5,826 | +0.09(+1.17%) |
Mar 02, 2015 | 7.460 | 7.460 | 7.359 | 7.419 | 39,577 | -0.07(-0.95%) |
Feb 27, 2015 | 7.370 | 7.500 | 7.370 | 7.490 | 11,235 | +0.20(+2.70%) |
Feb 26, 2015 | 7.460 | 7.464 | 7.293 | 7.293 | 10,704 | -0.20(-2.63%) |
Feb 25, 2015 | 7.360 | 7.490 | 7.270 | 7.490 | 92,824 | +0.20(+2.78%) |
Feb 24, 2015 | 7.430 | 7.430 | 7.271 | 7.287 | 14,644 | -0.06(-0.80%) |
Feb 23, 2015 | 7.240 | 7.400 | 7.230 | 7.346 | 29,901 | +0.01(+0.08%) |
Feb 20, 2015 | 7.410 | 7.420 | 7.290 | 7.340 | 34,340 | -0.05(-0.68%) |
Feb 19, 2015 | 7.190 | 7.480 | 7.190 | 7.390 | 109,949 | -0.06(-0.83%) |
Feb 18, 2015 | 7.610 | 7.625 | 7.400 | 7.452 | 36,654 | -0.21(-2.72%) |
Feb 17, 2015 | 7.650 | 7.670 | 7.450 | 7.660 | 36,086 | +0.08(+1.06%) |
Feb 13, 2015 | 7.720 | 7.580 | 7.580 | 7.580 | 17,900 | +0.02(+0.26%) |
Feb 12, 2015 | 7.500 | 7.590 | 7.410 | 7.560 | 13,857 | +0.18(+2.41%) |
Feb 11, 2015 | 7.410 | 7.600 | 7.240 | 7.382 | 47,113 | -0.12(-1.57%) |
Feb 10, 2015 | 7.660 | 7.660 | 7.400 | 7.500 | 73,692 | -0.17(-2.22%) |
Feb 09, 2015 | 7.660 | 7.750 | 7.561 | 7.670 | 68,718 | +0.11(+1.46%) |
Feb 06, 2015 | 7.500 | 7.690 | 7.449 | 7.560 | 78,152 | +0.12(+1.61%) |
Feb 05, 2015 | 7.310 | 7.570 | 7.270 | 7.440 | 36,273 | +0.27(+3.77%) |
Feb 04, 2015 | 7.560 | 7.560 | 7.110 | 7.170 | 80,486 | -0.53(-6.88%) |
Feb 03, 2015 | 7.460 | 7.979 | 7.340 | 7.700 | 121,636 | +0.42(+5.77%) |