Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.523 | 7.528 | 7.462 | 7.462 | 185,923 | -0.06(-0.81%) |
Apr 29, 2015 | 7.513 | 7.533 | 7.477 | 7.523 | 116,906 | +0.01(+0.14%) |
Apr 28, 2015 | 7.492 | 7.518 | 7.482 | 7.513 | 216,021 | +0.05(+0.61%) |
Apr 27, 2015 | 7.497 | 7.523 | 7.467 | 7.467 | 177,464 | -0.02(-0.20%) |
Apr 24, 2015 | 7.523 | 7.558 | 7.477 | 7.482 | 335,748 | -0.03(-0.34%) |
Apr 23, 2015 | 7.447 | 7.528 | 7.442 | 7.508 | 436,973 | +0.09(+1.23%) |
Apr 22, 2015 | 7.431 | 7.447 | 7.406 | 7.416 | 125,944 | -0.02(-0.20%) |
Apr 21, 2015 | 7.452 | 7.462 | 7.416 | 7.431 | 174,633 | -0.00(-0.01%) |
Apr 20, 2015 | 7.412 | 7.443 | 7.402 | 7.432 | 252,133 | +0.05(+0.62%) |
Apr 17, 2015 | 7.407 | 7.407 | 7.377 | 7.387 | 268,859 | -0.02(-0.20%) |
Apr 16, 2015 | 7.397 | 7.412 | 7.387 | 7.402 | 235,384 | -0.01(-0.07%) |
Apr 15, 2015 | 7.417 | 7.417 | 7.369 | 7.407 | 288,161 | -0.01(-0.07%) |
Apr 14, 2015 | 7.402 | 7.412 | 7.392 | 7.412 | 139,655 | +0.00(+0.00%) |
Apr 13, 2015 | 7.422 | 7.422 | 7.382 | 7.412 | 190,696 | +0.00(+0.00%) |
Apr 10, 2015 | 7.407 | 7.417 | 7.397 | 7.412 | 204,411 | +0.01(+0.07%) |
Apr 09, 2015 | 7.412 | 7.427 | 7.397 | 7.407 | 224,529 | +0.01(+0.07%) |
Apr 08, 2015 | 7.367 | 7.412 | 7.367 | 7.402 | 283,261 | +0.04(+0.55%) |
Apr 07, 2015 | 7.326 | 7.372 | 7.319 | 7.362 | 183,275 | +0.04(+0.55%) |
Apr 06, 2015 | 7.316 | 7.337 | 7.306 | 7.321 | 178,970 | +0.02(+0.21%) |
Apr 02, 2015 | 7.311 | 7.306 | 7.306 | 7.306 | 293,312 | -0.01(-0.07%) |
Apr 01, 2015 | 7.311 | 7.331 | 7.306 | 7.311 | 195,402 | +0.02(+0.21%) |
Mar 31, 2015 | 7.306 | 7.331 | 7.286 | 7.296 | 272,180 | +0.01(+0.07%) |
Mar 30, 2015 | 7.301 | 7.321 | 7.286 | 7.291 | 173,694 | -0.01(-0.07%) |
Mar 27, 2015 | 7.301 | 7.347 | 7.286 | 7.296 | 261,539 | +0.01(+0.14%) |
Mar 26, 2015 | 7.311 | 7.342 | 7.286 | 7.286 | 276,341 | -0.02(-0.28%) |
Mar 25, 2015 | 7.301 | 7.321 | 7.296 | 7.306 | 323,307 | +0.02(+0.28%) |
Mar 24, 2015 | 7.306 | 7.337 | 7.286 | 7.286 | 285,693 | -0.02(-0.21%) |
Mar 23, 2015 | 7.246 | 7.306 | 7.241 | 7.301 | 229,185 | +0.07(+0.91%) |
Mar 20, 2015 | 7.220 | 7.246 | 7.205 | 7.236 | 214,845 | +0.05(+0.69%) |
Mar 19, 2015 | 7.196 | 7.201 | 7.171 | 7.186 | 189,149 | +0.00(+0.00%) |
Mar 18, 2015 | 7.201 | 7.215 | 7.171 | 7.186 | 275,504 | -0.03(-0.35%) |
Mar 17, 2015 | 7.241 | 7.246 | 7.211 | 7.211 | 219,684 | -0.02(-0.28%) |
Mar 16, 2015 | 7.261 | 7.266 | 7.226 | 7.231 | 276,103 | -0.02(-0.21%) |
Mar 13, 2015 | 7.236 | 7.251 | 7.221 | 7.246 | 253,310 | +0.03(+0.35%) |
Mar 12, 2015 | 7.251 | 7.256 | 7.221 | 7.221 | 139,253 | -0.03(-0.35%) |
Mar 11, 2015 | 7.256 | 7.266 | 7.246 | 7.246 | 220,813 | -0.01(-0.07%) |
Mar 10, 2015 | 7.261 | 7.268 | 7.236 | 7.251 | 236,609 | -0.02(-0.21%) |
Mar 09, 2015 | 7.221 | 7.271 | 7.216 | 7.266 | 234,263 | +0.05(+0.70%) |
Mar 06, 2015 | 7.221 | 7.246 | 7.191 | 7.216 | 286,012 | +0.01(+0.07%) |
Mar 05, 2015 | 7.241 | 7.256 | 7.211 | 7.211 | 263,403 | -0.03(-0.35%) |
Mar 04, 2015 | 7.211 | 7.246 | 7.196 | 7.236 | 456,319 | +0.03(+0.35%) |
Mar 03, 2015 | 7.186 | 7.206 | 7.176 | 7.211 | 226,256 | +0.03(+0.35%) |
Mar 02, 2015 | 7.171 | 7.206 | 7.161 | 7.186 | 219,188 | +0.02(+0.28%) |
Feb 27, 2015 | 7.161 | 7.181 | 7.141 | 7.166 | 346,717 | +0.02(+0.28%) |
Feb 26, 2015 | 7.166 | 7.196 | 7.131 | 7.146 | 342,460 | -0.05(-0.63%) |
Feb 25, 2015 | 7.211 | 7.226 | 7.176 | 7.191 | 363,948 | -0.01(-0.14%) |
Feb 24, 2015 | 7.176 | 7.216 | 7.171 | 7.201 | 317,408 | +0.04(+0.49%) |
Feb 23, 2015 | 7.096 | 7.176 | 7.096 | 7.166 | 427,823 | +0.08(+1.13%) |
Feb 20, 2015 | 7.050 | 7.091 | 7.030 | 7.086 | 248,308 | +0.04(+0.57%) |
Feb 19, 2015 | 7.015 | 7.045 | 6.985 | 7.045 | 205,795 | +0.04(+0.50%) |
Feb 18, 2015 | 7.000 | 7.020 | 6.980 | 7.010 | 278,937 | +0.02(+0.34%) |
Feb 17, 2015 | 7.001 | 7.011 | 6.976 | 6.986 | 185,021 | -0.01(-0.14%) |
Feb 13, 2015 | 6.986 | 6.996 | 6.996 | 6.996 | 158,399 | +0.03(+0.43%) |
Feb 12, 2015 | 6.971 | 6.976 | 6.946 | 6.966 | 236,854 | +0.02(+0.36%) |
Feb 11, 2015 | 6.901 | 6.941 | 6.901 | 6.941 | 209,463 | +0.04(+0.58%) |
Feb 10, 2015 | 6.871 | 6.901 | 6.826 | 6.901 | 555,924 | +0.02(+0.36%) |
Feb 09, 2015 | 6.811 | 6.901 | 6.806 | 6.876 | 427,556 | +0.06(+0.95%) |
Feb 06, 2015 | 6.806 | 6.821 | 6.801 | 6.811 | 291,679 | +0.01(+0.15%) |
Feb 05, 2015 | 6.801 | 6.821 | 6.796 | 6.801 | 180,755 | +0.01(+0.22%) |
Feb 04, 2015 | 6.786 | 6.816 | 6.781 | 6.786 | 229,060 | -0.02(-0.37%) |
Feb 03, 2015 | 6.786 | 6.816 | 6.756 | 6.811 | 301,451 | +0.02(+0.37%) |