Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.940 | 8.023 | 7.940 | 8.020 | 3,917 | +0.15(+1.91%) |
Apr 29, 2015 | 7.830 | 7.880 | 7.830 | 7.870 | 4,534 | +0.05(+0.64%) |
Apr 28, 2015 | 7.775 | 7.820 | 7.775 | 7.820 | 3,404 | +0.07(+0.90%) |
Apr 27, 2015 | 7.770 | 7.795 | 7.750 | 7.750 | 20,372 | +0.11(+1.44%) |
Apr 24, 2015 | 7.630 | 7.640 | 7.620 | 7.640 | 11,387 | +0.01(+0.13%) |
Apr 23, 2015 | 7.590 | 7.630 | 7.582 | 7.630 | 3,021 | +0.00(+0.07%) |
Apr 22, 2015 | 7.620 | 7.640 | 7.620 | 7.625 | 7,132 | -0.03(-0.33%) |
Apr 21, 2015 | 7.635 | 7.650 | 7.635 | 7.650 | 9,507 | +0.10(+1.32%) |
Apr 20, 2015 | 7.540 | 7.550 | 7.510 | 7.550 | 6,046 | +0.04(+0.53%) |
Apr 17, 2015 | 7.485 | 7.540 | 7.466 | 7.510 | 14,517 | -0.12(-1.57%) |
Apr 16, 2015 | 7.605 | 7.630 | 7.570 | 7.630 | 6,553 | +0.04(+0.53%) |
Apr 15, 2015 | 7.555 | 7.600 | 7.490 | 7.590 | 10,298 | -0.07(-0.91%) |
Apr 14, 2015 | 7.580 | 7.660 | 7.580 | 7.660 | 58,022 | +0.00(+0.00%) |
Apr 13, 2015 | 7.760 | 7.760 | 7.560 | 7.660 | 11,831 | -0.12(-1.54%) |
Apr 10, 2015 | 7.750 | 7.790 | 7.710 | 7.780 | 13,588 | +0.07(+0.91%) |
Apr 09, 2015 | 7.660 | 7.760 | 7.649 | 7.710 | 11,771 | +0.36(+4.90%) |
Apr 08, 2015 | 7.275 | 7.350 | 7.275 | 7.350 | 5,784 | +0.12(+1.66%) |
Apr 07, 2015 | 7.221 | 7.230 | 7.221 | 7.230 | 20,919 | +0.03(+0.42%) |
Apr 06, 2015 | 7.160 | 7.200 | 7.160 | 7.200 | 16,602 | +0.03(+0.42%) |
Apr 02, 2015 | 7.170 | 7.170 | 7.170 | 0 | -0.02(-0.28%) | |
Apr 01, 2015 | 7.170 | 7.200 | 7.160 | 7.190 | 18,666 | +0.18(+2.57%) |
Mar 31, 2015 | 7.030 | 7.040 | 7.000 | 7.010 | 10,573 | -0.06(-0.85%) |
Mar 30, 2015 | 7.000 | 7.070 | 7.000 | 7.070 | 23,047 | +0.11(+1.58%) |
Mar 27, 2015 | 6.940 | 6.970 | 6.880 | 6.960 | 24,336 | +0.02(+0.29%) |
Mar 26, 2015 | 6.860 | 6.940 | 6.860 | 6.940 | 18,237 | +0.05(+0.73%) |
Mar 25, 2015 | 6.930 | 6.930 | 6.870 | 6.890 | 27,241 | +0.02(+0.29%) |
Mar 24, 2015 | 6.850 | 6.875 | 6.830 | 6.870 | 20,262 | +0.30(+4.57%) |
Mar 23, 2015 | 6.580 | 6.760 | 6.570 | 6.570 | 9,716 | -0.01(-0.15%) |
Mar 20, 2015 | 6.540 | 6.580 | 6.530 | 6.580 | 27,727 | +0.07(+1.08%) |
Mar 19, 2015 | 6.510 | 6.519 | 6.491 | 6.510 | 10,554 | -0.01(-0.15%) |
Mar 18, 2015 | 6.461 | 6.530 | 6.460 | 6.520 | 7,092 | +0.07(+1.09%) |
Mar 17, 2015 | 6.500 | 6.500 | 6.404 | 6.450 | 6,898 | -0.16(-2.42%) |
Mar 16, 2015 | 6.585 | 6.610 | 6.570 | 6.610 | 10,820 | +0.04(+0.61%) |
Mar 13, 2015 | 6.510 | 6.580 | 6.510 | 6.570 | 19,574 | -0.01(-0.15%) |
Mar 12, 2015 | 6.630 | 6.630 | 6.560 | 6.580 | 48,229 | -0.04(-0.60%) |
Mar 11, 2015 | 6.610 | 6.670 | 6.600 | 6.620 | 30,809 | +0.09(+1.38%) |
Mar 10, 2015 | 6.510 | 6.540 | 6.510 | 6.530 | 18,601 | -0.07(-1.06%) |
Mar 09, 2015 | 6.587 | 6.600 | 6.550 | 6.600 | 12,568 | +0.02(+0.30%) |
Mar 06, 2015 | 6.550 | 6.580 | 6.550 | 6.580 | 41,315 | -0.10(-1.57%) |
Mar 05, 2015 | 6.685 | 6.700 | 6.670 | 6.685 | 20,512 | -0.08(-1.26%) |
Mar 04, 2015 | 6.710 | 6.780 | 6.710 | 6.770 | 67,450 | -0.04(-0.59%) |
Mar 03, 2015 | 6.810 | 6.820 | 6.810 | 3,100 | -0.01(-0.15%) | |
Mar 02, 2015 | 6.780 | 6.820 | 6.780 | 6.820 | 9,352 | +0.00(+0.00%) |
Feb 27, 2015 | 6.820 | 6.820 | 6.760 | 6.820 | 6,243 | -0.11(-1.59%) |
Feb 26, 2015 | 6.920 | 6.930 | 6.880 | 6.930 | 16,505 | -0.03(-0.43%) |
Feb 25, 2015 | 6.985 | 7.010 | 6.960 | 6.960 | 11,091 | -0.06(-0.85%) |
Feb 24, 2015 | 6.940 | 7.020 | 6.940 | 7.020 | 18,703 | -0.04(-0.57%) |
Feb 23, 2015 | 7.067 | 7.070 | 7.040 | 7.060 | 29,685 | -0.03(-0.42%) |
Feb 20, 2015 | 7.055 | 7.090 | 7.050 | 7.090 | 15,085 | +0.02(+0.28%) |
Feb 19, 2015 | 7.080 | 7.080 | 7.055 | 7.070 | 7,186 | +0.00(+0.07%) |
Feb 18, 2015 | 7.055 | 7.080 | 7.040 | 7.065 | 26,077 | +0.07(+0.93%) |
Feb 17, 2015 | 6.980 | 7.000 | 6.980 | 7.000 | 36,288 | +0.01(+0.14%) |
Feb 13, 2015 | 6.990 | 6.990 | 6.990 | 0 | +0.03(+0.43%) | |
Feb 12, 2015 | 6.940 | 6.960 | 6.940 | 6.960 | 37,754 | +0.05(+0.72%) |
Feb 11, 2015 | 7.030 | 7.030 | 6.890 | 6.910 | 83,400 | -0.15(-2.12%) |
Feb 10, 2015 | 7.030 | 7.060 | 7.020 | 7.060 | 9,716 | +0.08(+1.15%) |
Feb 09, 2015 | 6.937 | 6.980 | 6.920 | 6.980 | 12,579 | +0.00(+0.00%) |
Feb 06, 2015 | 6.930 | 6.990 | 6.930 | 6.980 | 12,402 | -0.09(-1.27%) |
Feb 05, 2015 | 7.030 | 7.080 | 7.030 | 7.070 | 4,164 | -0.02(-0.28%) |
Feb 04, 2015 | 7.120 | 7.259 | 7.090 | 7.090 | 17,620 | -0.08(-1.12%) |
Feb 03, 2015 | 7.170 | 7.190 | 7.100 | 7.170 | 30,156 | -0.06(-0.83%) |