Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.279 | 7.301 | 7.032 | 7.047 | 58,699 | -0.30(-4.05%) |
Apr 29, 2015 | 7.453 | 7.475 | 7.279 | 7.345 | 23,167 | -0.11(-1.46%) |
Apr 28, 2015 | 7.540 | 7.627 | 7.403 | 7.453 | 59,623 | -0.06(-0.77%) |
Apr 27, 2015 | 7.453 | 7.562 | 7.424 | 7.511 | 70,928 | +0.05(+0.68%) |
Apr 24, 2015 | 7.366 | 7.468 | 7.250 | 7.461 | 48,092 | +0.07(+0.98%) |
Apr 23, 2015 | 7.294 | 7.395 | 7.294 | 7.388 | 27,943 | +0.05(+0.69%) |
Apr 22, 2015 | 7.272 | 7.352 | 7.228 | 7.337 | 23,603 | +0.04(+0.60%) |
Apr 21, 2015 | 7.439 | 7.439 | 7.294 | 7.294 | 19,129 | -0.11(-1.47%) |
Apr 20, 2015 | 7.308 | 7.482 | 7.308 | 7.403 | 28,915 | +0.14(+1.90%) |
Apr 17, 2015 | 7.294 | 7.294 | 7.228 | 7.265 | 106,693 | -0.11(-1.48%) |
Apr 16, 2015 | 7.352 | 7.410 | 7.330 | 7.374 | 18,816 | -0.04(-0.49%) |
Apr 15, 2015 | 7.366 | 7.446 | 7.315 | 7.410 | 47,709 | +0.06(+0.79%) |
Apr 14, 2015 | 7.330 | 7.381 | 7.265 | 7.352 | 36,785 | +0.04(+0.60%) |
Apr 13, 2015 | 7.374 | 7.475 | 7.308 | 7.308 | 22,330 | -0.09(-1.27%) |
Apr 10, 2015 | 7.461 | 7.526 | 7.356 | 7.403 | 26,784 | -0.02(-0.29%) |
Apr 09, 2015 | 7.453 | 7.461 | 7.337 | 7.424 | 33,441 | -0.04(-0.58%) |
Apr 08, 2015 | 7.395 | 7.468 | 7.395 | 7.468 | 32,997 | +0.07(+0.88%) |
Apr 07, 2015 | 7.453 | 7.453 | 7.388 | 7.403 | 49,163 | -0.06(-0.78%) |
Apr 06, 2015 | 7.403 | 7.490 | 7.403 | 7.461 | 42,636 | +0.04(+0.49%) |
Apr 02, 2015 | 7.374 | 7.424 | 7.424 | 7.424 | 50,431 | +0.06(+0.79%) |
Apr 01, 2015 | 7.410 | 7.504 | 7.076 | 7.366 | 68,211 | -0.05(-0.68%) |
Mar 31, 2015 | 7.519 | 7.562 | 7.301 | 7.417 | 93,134 | -0.13(-1.73%) |
Mar 30, 2015 | 7.504 | 7.599 | 7.424 | 7.548 | 134,948 | +0.01(+0.19%) |
Mar 27, 2015 | 7.490 | 7.562 | 7.381 | 7.533 | 363,708 | +0.01(+0.19%) |
Mar 26, 2015 | 7.279 | 7.562 | 7.272 | 7.519 | 409,313 | +0.01(+0.10%) |
Mar 25, 2015 | 7.482 | 7.533 | 7.366 | 7.511 | 418,134 | +0.07(+0.88%) |
Mar 24, 2015 | 7.417 | 7.649 | 7.301 | 7.446 | 351,426 | +0.01(+0.20%) |
Mar 23, 2015 | 7.214 | 7.461 | 7.214 | 7.432 | 263,279 | +0.24(+3.33%) |
Mar 20, 2015 | 7.141 | 7.250 | 7.091 | 7.192 | 90,434 | +0.07(+0.92%) |
Mar 19, 2015 | 7.018 | 7.178 | 7.011 | 7.127 | 42,586 | +0.07(+0.92%) |
Mar 18, 2015 | 6.858 | 7.083 | 6.793 | 7.061 | 58,589 | +0.08(+1.14%) |
Mar 17, 2015 | 6.967 | 7.040 | 6.945 | 6.982 | 20,343 | -0.03(-0.41%) |
Mar 16, 2015 | 7.054 | 7.061 | 6.931 | 7.011 | 192,540 | -0.05(-0.72%) |
Mar 13, 2015 | 7.120 | 7.141 | 6.967 | 7.061 | 32,419 | -0.04(-0.61%) |
Mar 12, 2015 | 7.003 | 7.149 | 6.924 | 7.105 | 89,680 | +0.17(+2.41%) |
Mar 11, 2015 | 6.822 | 6.960 | 6.757 | 6.938 | 88,505 | +0.11(+1.59%) |
Mar 10, 2015 | 6.974 | 7.069 | 6.807 | 6.829 | 45,925 | -0.28(-3.98%) |
Mar 09, 2015 | 7.192 | 7.294 | 7.091 | 7.112 | 30,608 | -0.03(-0.41%) |
Mar 06, 2015 | 7.141 | 7.323 | 7.076 | 7.141 | 302,707 | -0.11(-1.50%) |
Mar 05, 2015 | 7.228 | 7.301 | 7.094 | 7.250 | 209,444 | +0.02(+0.30%) |
Mar 04, 2015 | 7.105 | 7.279 | 7.010 | 7.228 | 465,269 | +0.11(+1.53%) |
Mar 03, 2015 | 7.040 | 7.250 | 6.996 | 7.120 | 178,272 | +0.04(+0.51%) |
Mar 02, 2015 | 6.974 | 7.083 | 6.931 | 7.083 | 90,561 | +0.09(+1.24%) |
Feb 27, 2015 | 6.895 | 7.011 | 6.822 | 6.996 | 94,551 | +0.07(+0.94%) |
Feb 26, 2015 | 6.880 | 6.938 | 6.684 | 6.931 | 62,880 | +0.02(+0.32%) |
Feb 25, 2015 | 6.655 | 6.909 | 6.546 | 6.909 | 95,853 | +0.29(+4.39%) |
Feb 24, 2015 | 6.633 | 6.648 | 6.539 | 6.619 | 82,446 | +0.04(+0.55%) |
Feb 23, 2015 | 6.575 | 6.641 | 6.459 | 6.582 | 47,680 | -0.04(-0.55%) |
Feb 20, 2015 | 6.626 | 6.633 | 6.459 | 6.619 | 73,717 | +0.01(+0.22%) |
Feb 19, 2015 | 6.677 | 6.735 | 6.604 | 6.604 | 59,048 | -0.07(-1.09%) |
Feb 18, 2015 | 6.619 | 6.720 | 6.619 | 6.677 | 27,274 | +0.03(+0.44%) |
Feb 17, 2015 | 6.757 | 6.757 | 6.568 | 6.648 | 32,259 | -0.15(-2.14%) |
Feb 13, 2015 | 6.546 | 6.793 | 6.793 | 6.793 | 85,980 | +0.26(+4.00%) |
Feb 12, 2015 | 6.365 | 6.561 | 6.365 | 6.532 | 33,208 | +0.19(+2.97%) |
Feb 11, 2015 | 6.343 | 6.485 | 6.328 | 6.343 | 17,110 | -0.04(-0.57%) |
Feb 10, 2015 | 6.416 | 6.452 | 6.310 | 6.379 | 41,006 | +0.05(+0.80%) |
Feb 09, 2015 | 6.387 | 6.579 | 6.299 | 6.328 | 33,894 | -0.11(-1.69%) |
Feb 06, 2015 | 6.387 | 6.481 | 6.372 | 6.437 | 50,444 | +0.03(+0.45%) |
Feb 05, 2015 | 6.379 | 6.510 | 6.343 | 6.408 | 45,484 | +0.01(+0.23%) |
Feb 04, 2015 | 6.539 | 6.568 | 6.299 | 6.394 | 62,596 | -0.16(-2.44%) |
Feb 03, 2015 | 6.130 | 6.604 | 6.068 | 6.553 | 99,102 | +0.49(+8.05%) |