Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.337 | 7.337 | 7.075 | 7.130 | 364,342 | -0.21(-2.91%) |
Apr 29, 2015 | 7.454 | 7.454 | 7.323 | 7.343 | 175,587 | -0.14(-1.94%) |
Apr 28, 2015 | 7.426 | 7.523 | 7.406 | 7.488 | 202,945 | +0.07(+0.93%) |
Apr 27, 2015 | 7.419 | 7.468 | 7.364 | 7.419 | 147,688 | +0.00(+0.00%) |
Apr 24, 2015 | 7.371 | 7.440 | 7.357 | 7.419 | 110,047 | +0.07(+0.94%) |
Apr 23, 2015 | 7.302 | 7.350 | 7.302 | 7.350 | 202,976 | +0.01(+0.09%) |
Apr 22, 2015 | 7.309 | 7.350 | 7.295 | 7.343 | 192,245 | +0.03(+0.38%) |
Apr 21, 2015 | 7.295 | 7.350 | 7.281 | 7.316 | 227,596 | +0.04(+0.57%) |
Apr 20, 2015 | 7.268 | 7.316 | 7.240 | 7.274 | 200,862 | +0.04(+0.57%) |
Apr 17, 2015 | 7.281 | 7.316 | 7.219 | 7.233 | 290,052 | -0.08(-1.13%) |
Apr 16, 2015 | 7.316 | 7.364 | 7.281 | 7.316 | 240,482 | -0.02(-0.28%) |
Apr 15, 2015 | 7.350 | 7.433 | 7.323 | 7.337 | 189,104 | -0.04(-0.56%) |
Apr 14, 2015 | 7.378 | 7.468 | 7.378 | 7.378 | 312,499 | -0.03(-0.37%) |
Apr 13, 2015 | 7.433 | 7.454 | 7.397 | 7.406 | 135,942 | -0.07(-0.92%) |
Apr 10, 2015 | 7.488 | 7.523 | 7.461 | 7.475 | 241,153 | -0.02(-0.28%) |
Apr 09, 2015 | 7.723 | 7.723 | 7.488 | 7.495 | 152,984 | -0.21(-2.69%) |
Apr 08, 2015 | 7.592 | 7.730 | 7.592 | 7.702 | 95,396 | +0.11(+1.45%) |
Apr 07, 2015 | 7.689 | 7.723 | 7.585 | 7.592 | 152,402 | -0.12(-1.52%) |
Apr 06, 2015 | 7.709 | 7.747 | 7.675 | 7.709 | 130,771 | -0.02(-0.27%) |
Apr 02, 2015 | 7.702 | 7.730 | 7.730 | 7.730 | 192,125 | +0.02(+0.27%) |
Apr 01, 2015 | 7.626 | 7.751 | 7.620 | 7.709 | 179,950 | +0.04(+0.54%) |
Mar 31, 2015 | 7.640 | 7.709 | 7.606 | 7.668 | 130,225 | +0.00(+0.00%) |
Mar 30, 2015 | 7.620 | 7.706 | 7.585 | 7.668 | 170,996 | +0.05(+0.63%) |
Mar 27, 2015 | 7.537 | 7.647 | 7.537 | 7.620 | 219,124 | +0.08(+1.10%) |
Mar 26, 2015 | 7.551 | 7.647 | 7.488 | 7.537 | 253,846 | -0.01(-0.18%) |
Mar 25, 2015 | 7.792 | 7.806 | 7.551 | 7.551 | 253,266 | -0.20(-2.58%) |
Mar 24, 2015 | 7.909 | 7.930 | 7.744 | 7.751 | 320,514 | -0.17(-2.18%) |
Mar 23, 2015 | 7.778 | 7.923 | 7.764 | 7.923 | 260,002 | +0.11(+1.41%) |
Mar 20, 2015 | 7.682 | 7.820 | 7.633 | 7.813 | 480,867 | +0.18(+2.35%) |
Mar 19, 2015 | 7.633 | 7.682 | 7.613 | 7.633 | 170,457 | -0.03(-0.45%) |
Mar 18, 2015 | 7.564 | 7.675 | 7.523 | 7.668 | 214,976 | +0.10(+1.37%) |
Mar 17, 2015 | 7.530 | 7.620 | 7.516 | 7.564 | 192,160 | +0.01(+0.18%) |
Mar 16, 2015 | 7.633 | 7.647 | 7.544 | 7.551 | 218,457 | -0.04(-0.55%) |
Mar 13, 2015 | 7.599 | 7.633 | 7.488 | 7.592 | 169,468 | -0.03(-0.45%) |
Mar 12, 2015 | 7.551 | 7.647 | 7.500 | 7.626 | 374,947 | +0.10(+1.38%) |
Mar 11, 2015 | 7.592 | 7.592 | 7.447 | 7.523 | 379,276 | -0.08(-1.09%) |
Mar 10, 2015 | 7.406 | 7.647 | 7.343 | 7.606 | 454,434 | +0.19(+2.51%) |
Mar 09, 2015 | 7.461 | 7.530 | 7.419 | 7.419 | 275,963 | -0.02(-0.28%) |
Mar 06, 2015 | 7.606 | 7.620 | 7.412 | 7.440 | 261,326 | -0.23(-3.06%) |
Mar 05, 2015 | 7.599 | 7.716 | 7.599 | 7.675 | 303,413 | +0.08(+1.00%) |
Mar 04, 2015 | 7.647 | 7.675 | 7.523 | 7.599 | 895,149 | -0.08(-0.99%) |
Mar 03, 2015 | 7.702 | 7.751 | 7.702 | 7.675 | 173,063 | -0.03(-0.36%) |
Mar 02, 2015 | 7.778 | 7.884 | 7.675 | 7.702 | 345,059 | -0.08(-0.98%) |
Feb 27, 2015 | 7.813 | 7.875 | 7.764 | 7.778 | 312,453 | -0.06(-0.70%) |
Feb 26, 2015 | 7.909 | 7.930 | 7.792 | 7.833 | 138,934 | -0.06(-0.79%) |
Feb 25, 2015 | 7.854 | 7.965 | 7.847 | 7.896 | 151,392 | +0.04(+0.53%) |
Feb 24, 2015 | 7.902 | 7.902 | 7.792 | 7.854 | 173,479 | -0.07(-0.87%) |
Feb 23, 2015 | 7.937 | 7.965 | 7.875 | 7.923 | 171,464 | -0.01(-0.17%) |
Feb 20, 2015 | 7.896 | 7.958 | 7.868 | 7.937 | 159,862 | +0.06(+0.79%) |
Feb 19, 2015 | 7.992 | 7.992 | 7.868 | 7.875 | 184,914 | -0.12(-1.47%) |
Feb 18, 2015 | 7.958 | 8.006 | 7.875 | 7.992 | 361,652 | +0.05(+0.61%) |
Feb 17, 2015 | 8.075 | 8.151 | 7.937 | 7.944 | 415,702 | -0.15(-1.88%) |
Feb 13, 2015 | 8.179 | 8.096 | 8.096 | 8.096 | 280,219 | -0.11(-1.35%) |
Feb 12, 2015 | 8.006 | 8.206 | 7.972 | 8.206 | 246,361 | +0.21(+2.68%) |
Feb 11, 2015 | 8.047 | 8.101 | 7.945 | 7.992 | 185,689 | -0.09(-1.10%) |
Feb 10, 2015 | 8.060 | 8.088 | 7.938 | 8.081 | 255,649 | +0.03(+0.42%) |
Feb 09, 2015 | 8.081 | 8.169 | 8.047 | 8.047 | 221,211 | -0.02(-0.25%) |
Feb 06, 2015 | 8.169 | 8.176 | 8.019 | 8.067 | 291,445 | -0.07(-0.84%) |
Feb 05, 2015 | 8.054 | 8.163 | 7.985 | 8.135 | 221,618 | +0.12(+1.44%) |
Feb 04, 2015 | 8.040 | 8.054 | 7.992 | 8.019 | 166,402 | -0.02(-0.25%) |
Feb 03, 2015 | 7.951 | 8.088 | 7.938 | 8.040 | 209,496 | +0.10(+1.29%) |