Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.494 | 7.605 | 7.484 | 7.581 | 346,261 | +0.06(+0.80%) |
Apr 29, 2015 | 7.548 | 7.591 | 7.484 | 7.521 | 150,997 | -0.06(-0.78%) |
Apr 28, 2015 | 7.478 | 7.594 | 7.478 | 7.580 | 46,482 | +0.07(+0.91%) |
Apr 27, 2015 | 7.602 | 7.602 | 7.478 | 7.511 | 95,258 | -0.05(-0.63%) |
Apr 24, 2015 | 7.552 | 7.631 | 7.523 | 7.559 | 144,397 | +0.02(+0.21%) |
Apr 23, 2015 | 7.524 | 7.553 | 7.505 | 7.543 | 97,895 | +0.02(+0.25%) |
Apr 22, 2015 | 7.561 | 7.580 | 7.476 | 7.524 | 388,499 | -0.06(-0.82%) |
Apr 21, 2015 | 7.634 | 7.683 | 7.518 | 7.586 | 262,262 | -0.03(-0.40%) |
Apr 20, 2015 | 7.480 | 7.634 | 7.480 | 7.617 | 244,315 | +0.13(+1.74%) |
Apr 17, 2015 | 7.502 | 7.562 | 7.421 | 7.486 | 149,609 | -0.04(-0.47%) |
Apr 16, 2015 | 7.586 | 7.586 | 7.484 | 7.521 | 186,088 | -0.10(-1.27%) |
Apr 15, 2015 | 7.564 | 7.618 | 7.527 | 7.618 | 95,025 | +0.07(+0.86%) |
Apr 14, 2015 | 7.621 | 7.659 | 7.524 | 7.553 | 110,203 | -0.06(-0.82%) |
Apr 13, 2015 | 7.516 | 7.667 | 7.516 | 7.615 | 134,927 | +0.09(+1.19%) |
Apr 10, 2015 | 7.664 | 7.664 | 7.516 | 7.526 | 260,397 | -0.14(-1.79%) |
Apr 09, 2015 | 7.559 | 7.664 | 7.546 | 7.663 | 292,813 | +0.04(+0.52%) |
Apr 08, 2015 | 7.526 | 7.629 | 7.526 | 7.623 | 178,214 | +0.07(+0.93%) |
Apr 07, 2015 | 7.561 | 7.710 | 7.519 | 7.553 | 185,347 | -0.05(-0.61%) |
Apr 06, 2015 | 7.521 | 7.634 | 7.516 | 7.599 | 260,837 | +0.08(+1.04%) |
Apr 02, 2015 | 7.526 | 7.521 | 7.521 | 7.521 | 845,887 | +0.01(+0.17%) |
Apr 01, 2015 | 7.366 | 7.540 | 7.366 | 7.508 | 461,821 | +0.12(+1.57%) |
Mar 31, 2015 | 7.416 | 7.588 | 7.245 | 7.392 | 875,025 | -0.07(-1.00%) |
Mar 30, 2015 | 7.578 | 7.589 | 7.429 | 7.467 | 180,204 | -0.05(-0.70%) |
Mar 27, 2015 | 7.480 | 7.612 | 7.421 | 7.519 | 303,759 | +0.03(+0.40%) |
Mar 26, 2015 | 7.699 | 7.755 | 7.451 | 7.489 | 476,529 | -0.21(-2.71%) |
Mar 25, 2015 | 7.816 | 7.816 | 7.681 | 7.698 | 328,282 | -0.08(-1.02%) |
Mar 24, 2015 | 7.788 | 7.814 | 7.717 | 7.777 | 427,138 | +0.00(+0.06%) |
Mar 23, 2015 | 7.736 | 7.803 | 7.701 | 7.773 | 136,428 | +0.01(+0.10%) |
Mar 20, 2015 | 7.628 | 7.851 | 7.628 | 7.765 | 530,654 | +0.13(+1.67%) |
Mar 19, 2015 | 7.707 | 7.788 | 7.636 | 7.637 | 371,788 | -0.09(-1.22%) |
Mar 18, 2015 | 7.718 | 7.833 | 7.718 | 7.731 | 331,792 | +0.01(+0.10%) |
Mar 17, 2015 | 7.730 | 7.816 | 7.679 | 7.723 | 363,310 | -0.05(-0.64%) |
Mar 16, 2015 | 7.819 | 7.827 | 7.701 | 7.773 | 135,417 | -0.00(-0.06%) |
Mar 13, 2015 | 7.875 | 7.875 | 7.680 | 7.777 | 217,914 | +0.00(+0.04%) |
Mar 12, 2015 | 7.710 | 7.856 | 7.637 | 7.774 | 235,736 | +0.10(+1.29%) |
Mar 11, 2015 | 7.628 | 7.857 | 7.626 | 7.675 | 683,360 | +0.02(+0.31%) |
Mar 10, 2015 | 7.733 | 7.793 | 7.545 | 7.652 | 634,484 | -0.15(-1.90%) |
Mar 09, 2015 | 7.900 | 7.946 | 7.744 | 7.800 | 426,447 | -0.12(-1.57%) |
Mar 06, 2015 | 7.968 | 7.999 | 7.886 | 7.924 | 477,050 | -0.08(-1.03%) |
Mar 05, 2015 | 7.862 | 8.032 | 7.849 | 8.007 | 314,202 | +0.12(+1.53%) |
Mar 04, 2015 | 7.831 | 7.914 | 7.819 | 7.886 | 426,121 | +0.08(+1.06%) |
Mar 03, 2015 | 7.825 | 7.839 | 7.758 | 7.803 | 307,445 | -0.03(-0.37%) |
Mar 02, 2015 | 7.758 | 7.844 | 7.758 | 7.831 | 273,629 | +0.08(+0.99%) |
Feb 27, 2015 | 7.773 | 7.808 | 7.738 | 7.755 | 716,988 | -0.01(-0.08%) |
Feb 26, 2015 | 7.742 | 7.787 | 7.715 | 7.761 | 640,971 | -0.02(-0.20%) |
Feb 25, 2015 | 7.758 | 7.804 | 7.741 | 7.777 | 611,613 | -0.00(-0.06%) |
Feb 24, 2015 | 7.824 | 7.835 | 7.742 | 7.782 | 819,367 | -0.03(-0.41%) |
Feb 23, 2015 | 7.814 | 7.859 | 7.730 | 7.814 | 387,845 | +0.02(+0.29%) |
Feb 20, 2015 | 7.803 | 7.803 | 7.690 | 7.792 | 381,440 | +0.04(+0.45%) |
Feb 19, 2015 | 7.704 | 7.779 | 7.625 | 7.757 | 473,426 | +0.08(+1.04%) |
Feb 18, 2015 | 7.588 | 7.695 | 7.519 | 7.677 | 1,061,962 | +0.07(+0.86%) |
Feb 17, 2015 | 7.405 | 7.644 | 7.359 | 7.612 | 1,415,771 | +0.20(+2.71%) |
Feb 13, 2015 | 7.238 | 7.411 | 7.411 | 7.411 | 974,623 | +0.19(+2.65%) |
Feb 12, 2015 | 7.171 | 7.266 | 7.139 | 7.220 | 618,954 | +0.08(+1.12%) |
Feb 11, 2015 | 7.002 | 7.156 | 6.983 | 7.140 | 504,913 | +0.11(+1.56%) |
Feb 10, 2015 | 7.046 | 7.069 | 7.015 | 7.030 | 524,713 | +0.00(+0.00%) |
Feb 09, 2015 | 6.948 | 7.099 | 6.948 | 7.030 | 887,164 | +0.02(+0.34%) |
Feb 06, 2015 | 6.975 | 7.139 | 6.957 | 7.007 | 1,142,933 | +0.02(+0.27%) |
Feb 05, 2015 | 6.980 | 7.024 | 6.965 | 6.987 | 1,014,179 | +0.00(+0.00%) |
Feb 04, 2015 | 6.944 | 7.007 | 6.944 | 6.987 | 770,617 | +0.02(+0.25%) |
Feb 03, 2015 | 6.970 | 6.995 | 6.940 | 6.970 | 958,169 | +0.03(+0.41%) |