Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.454 | 7.459 | 7.394 | 7.394 | 187,630 | -0.06(-0.81%) |
Apr 29, 2015 | 7.444 | 7.464 | 7.409 | 7.454 | 117,979 | +0.01(+0.14%) |
Apr 28, 2015 | 7.424 | 7.449 | 7.414 | 7.444 | 218,004 | +0.05(+0.61%) |
Apr 27, 2015 | 7.429 | 7.454 | 7.399 | 7.399 | 179,093 | -0.02(-0.20%) |
Apr 24, 2015 | 7.454 | 7.490 | 7.409 | 7.414 | 338,831 | -0.03(-0.34%) |
Apr 23, 2015 | 7.379 | 7.459 | 7.374 | 7.439 | 440,985 | +0.09(+1.23%) |
Apr 22, 2015 | 7.364 | 7.379 | 7.339 | 7.349 | 127,101 | -0.02(-0.20%) |
Apr 21, 2015 | 7.384 | 7.394 | 7.349 | 7.364 | 176,236 | -0.00(-0.01%) |
Apr 20, 2015 | 7.345 | 7.375 | 7.335 | 7.365 | 254,449 | +0.05(+0.62%) |
Apr 17, 2015 | 7.340 | 7.340 | 7.310 | 7.320 | 271,328 | -0.02(-0.20%) |
Apr 16, 2015 | 7.330 | 7.345 | 7.320 | 7.335 | 237,546 | -0.00(-0.07%) |
Apr 15, 2015 | 7.350 | 7.350 | 7.302 | 7.340 | 290,807 | -0.01(-0.07%) |
Apr 14, 2015 | 7.335 | 7.345 | 7.325 | 7.345 | 140,937 | +0.00(+0.00%) |
Apr 13, 2015 | 7.355 | 7.355 | 7.315 | 7.345 | 192,447 | +0.00(+0.00%) |
Apr 10, 2015 | 7.340 | 7.350 | 7.330 | 7.345 | 206,288 | +0.01(+0.07%) |
Apr 09, 2015 | 7.345 | 7.360 | 7.330 | 7.340 | 226,591 | +0.00(+0.07%) |
Apr 08, 2015 | 7.300 | 7.345 | 7.300 | 7.335 | 285,862 | +0.04(+0.55%) |
Apr 07, 2015 | 7.260 | 7.305 | 7.252 | 7.295 | 184,958 | +0.04(+0.55%) |
Apr 06, 2015 | 7.250 | 7.270 | 7.240 | 7.255 | 180,613 | +0.02(+0.21%) |
Apr 02, 2015 | 7.245 | 7.240 | 7.240 | 7.240 | 296,005 | -0.00(-0.07%) |
Apr 01, 2015 | 7.245 | 7.265 | 7.240 | 7.245 | 197,196 | +0.02(+0.21%) |
Mar 31, 2015 | 7.240 | 7.265 | 7.220 | 7.230 | 274,679 | +0.00(+0.07%) |
Mar 30, 2015 | 7.235 | 7.255 | 7.220 | 7.225 | 175,289 | -0.00(-0.07%) |
Mar 27, 2015 | 7.235 | 7.280 | 7.220 | 7.230 | 263,940 | +0.01(+0.14%) |
Mar 26, 2015 | 7.245 | 7.275 | 7.220 | 7.220 | 278,879 | -0.02(-0.28%) |
Mar 25, 2015 | 7.235 | 7.255 | 7.230 | 7.240 | 326,275 | +0.02(+0.28%) |
Mar 24, 2015 | 7.240 | 7.270 | 7.220 | 7.220 | 288,316 | -0.02(-0.21%) |
Mar 23, 2015 | 7.180 | 7.240 | 7.175 | 7.235 | 231,290 | +0.07(+0.91%) |
Mar 20, 2015 | 7.155 | 7.180 | 7.140 | 7.170 | 216,817 | +0.05(+0.69%) |
Mar 19, 2015 | 7.131 | 7.136 | 7.106 | 7.121 | 190,886 | +0.00(+0.00%) |
Mar 18, 2015 | 7.136 | 7.150 | 7.106 | 7.121 | 278,034 | -0.02(-0.35%) |
Mar 17, 2015 | 7.175 | 7.180 | 7.146 | 7.146 | 221,701 | -0.02(-0.28%) |
Mar 16, 2015 | 7.195 | 7.200 | 7.160 | 7.165 | 278,639 | -0.01(-0.21%) |
Mar 13, 2015 | 7.170 | 7.185 | 7.155 | 7.180 | 255,636 | +0.02(+0.35%) |
Mar 12, 2015 | 7.185 | 7.190 | 7.155 | 7.155 | 140,532 | -0.02(-0.35%) |
Mar 11, 2015 | 7.190 | 7.200 | 7.180 | 7.180 | 222,841 | -0.00(-0.07%) |
Mar 10, 2015 | 7.195 | 7.201 | 7.170 | 7.185 | 238,781 | -0.01(-0.21%) |
Mar 09, 2015 | 7.155 | 7.205 | 7.151 | 7.200 | 236,414 | +0.05(+0.70%) |
Mar 06, 2015 | 7.155 | 7.180 | 7.126 | 7.151 | 288,639 | +0.00(+0.07%) |
Mar 05, 2015 | 7.175 | 7.190 | 7.146 | 7.146 | 265,821 | -0.02(-0.35%) |
Mar 04, 2015 | 7.146 | 7.180 | 7.131 | 7.170 | 460,509 | +0.02(+0.35%) |
Mar 03, 2015 | 7.121 | 7.141 | 7.111 | 7.146 | 228,333 | +0.02(+0.35%) |
Mar 02, 2015 | 7.106 | 7.141 | 7.096 | 7.121 | 221,201 | +0.02(+0.28%) |
Feb 27, 2015 | 7.096 | 7.116 | 7.076 | 7.101 | 349,901 | +0.02(+0.28%) |
Feb 26, 2015 | 7.101 | 7.131 | 7.066 | 7.081 | 345,604 | -0.04(-0.63%) |
Feb 25, 2015 | 7.146 | 7.160 | 7.111 | 7.126 | 367,290 | -0.01(-0.14%) |
Feb 24, 2015 | 7.111 | 7.151 | 7.106 | 7.136 | 320,323 | +0.03(+0.49%) |
Feb 23, 2015 | 7.031 | 7.111 | 7.031 | 7.101 | 431,751 | +0.08(+1.13%) |
Feb 20, 2015 | 6.986 | 7.026 | 6.966 | 7.021 | 250,588 | +0.04(+0.57%) |
Feb 19, 2015 | 6.951 | 6.981 | 6.922 | 6.981 | 207,684 | +0.03(+0.50%) |
Feb 18, 2015 | 6.937 | 6.956 | 6.917 | 6.947 | 281,498 | +0.02(+0.34%) |
Feb 17, 2015 | 6.937 | 6.947 | 6.913 | 6.923 | 186,719 | -0.01(-0.14%) |
Feb 13, 2015 | 6.923 | 6.933 | 6.933 | 6.933 | 159,853 | +0.03(+0.43%) |
Feb 12, 2015 | 6.908 | 6.913 | 6.883 | 6.903 | 239,029 | +0.02(+0.36%) |
Feb 11, 2015 | 6.838 | 6.878 | 6.838 | 6.878 | 211,387 | +0.04(+0.58%) |
Feb 10, 2015 | 6.809 | 6.838 | 6.764 | 6.838 | 561,028 | +0.02(+0.36%) |
Feb 09, 2015 | 6.749 | 6.838 | 6.744 | 6.814 | 431,482 | +0.06(+0.95%) |
Feb 06, 2015 | 6.744 | 6.759 | 6.740 | 6.749 | 294,357 | +0.01(+0.15%) |
Feb 05, 2015 | 6.740 | 6.759 | 6.735 | 6.740 | 182,415 | +0.01(+0.22%) |
Feb 04, 2015 | 6.725 | 6.754 | 6.720 | 6.725 | 231,163 | -0.02(-0.37%) |
Feb 03, 2015 | 6.725 | 6.754 | 6.695 | 6.749 | 304,219 | +0.02(+0.37%) |