Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.523 | 7.528 | 7.462 | 7.462 | 185,915 | -0.06(-0.81%) |
Apr 29, 2015 | 7.513 | 7.533 | 7.477 | 7.523 | 116,901 | +0.01(+0.14%) |
Apr 28, 2015 | 7.493 | 7.518 | 7.482 | 7.513 | 216,012 | +0.05(+0.61%) |
Apr 27, 2015 | 7.498 | 7.523 | 7.467 | 7.467 | 177,457 | -0.02(-0.20%) |
Apr 24, 2015 | 7.523 | 7.559 | 7.477 | 7.482 | 335,734 | -0.03(-0.34%) |
Apr 23, 2015 | 7.447 | 7.528 | 7.442 | 7.508 | 436,955 | +0.09(+1.23%) |
Apr 22, 2015 | 7.432 | 7.447 | 7.406 | 7.417 | 125,939 | -0.02(-0.20%) |
Apr 21, 2015 | 7.452 | 7.462 | 7.417 | 7.432 | 174,626 | -0.00(-0.01%) |
Apr 20, 2015 | 7.413 | 7.443 | 7.402 | 7.433 | 252,123 | +0.05(+0.62%) |
Apr 17, 2015 | 7.408 | 7.408 | 7.377 | 7.387 | 268,848 | -0.02(-0.20%) |
Apr 16, 2015 | 7.397 | 7.413 | 7.387 | 7.402 | 235,375 | -0.01(-0.07%) |
Apr 15, 2015 | 7.418 | 7.418 | 7.370 | 7.408 | 288,149 | -0.01(-0.07%) |
Apr 14, 2015 | 7.402 | 7.413 | 7.392 | 7.413 | 139,649 | +0.00(+0.00%) |
Apr 13, 2015 | 7.423 | 7.423 | 7.382 | 7.413 | 190,688 | +0.00(+0.00%) |
Apr 10, 2015 | 7.408 | 7.418 | 7.397 | 7.413 | 204,403 | +0.01(+0.07%) |
Apr 09, 2015 | 7.413 | 7.428 | 7.397 | 7.408 | 224,520 | +0.01(+0.07%) |
Apr 08, 2015 | 7.367 | 7.413 | 7.367 | 7.402 | 283,250 | +0.04(+0.55%) |
Apr 07, 2015 | 7.327 | 7.372 | 7.319 | 7.362 | 183,268 | +0.04(+0.55%) |
Apr 06, 2015 | 7.317 | 7.337 | 7.307 | 7.322 | 178,962 | +0.02(+0.21%) |
Apr 02, 2015 | 7.312 | 7.307 | 7.307 | 7.307 | 293,300 | -0.01(-0.07%) |
Apr 01, 2015 | 7.312 | 7.332 | 7.307 | 7.312 | 195,394 | +0.02(+0.21%) |
Mar 31, 2015 | 7.307 | 7.332 | 7.286 | 7.296 | 272,169 | +0.01(+0.07%) |
Mar 30, 2015 | 7.301 | 7.322 | 7.286 | 7.291 | 173,687 | -0.01(-0.07%) |
Mar 27, 2015 | 7.301 | 7.347 | 7.286 | 7.296 | 261,528 | +0.01(+0.14%) |
Mar 26, 2015 | 7.312 | 7.342 | 7.286 | 7.286 | 276,330 | -0.02(-0.28%) |
Mar 25, 2015 | 7.301 | 7.322 | 7.296 | 7.307 | 323,294 | +0.02(+0.28%) |
Mar 24, 2015 | 7.307 | 7.337 | 7.286 | 7.286 | 285,681 | -0.02(-0.21%) |
Mar 23, 2015 | 7.246 | 7.307 | 7.241 | 7.301 | 229,176 | +0.07(+0.91%) |
Mar 20, 2015 | 7.221 | 7.246 | 7.206 | 7.236 | 214,836 | +0.05(+0.69%) |
Mar 19, 2015 | 7.196 | 7.201 | 7.171 | 7.186 | 189,141 | +0.00(+0.00%) |
Mar 18, 2015 | 7.201 | 7.216 | 7.171 | 7.186 | 275,493 | -0.03(-0.35%) |
Mar 17, 2015 | 7.242 | 7.247 | 7.211 | 7.211 | 219,675 | -0.02(-0.28%) |
Mar 16, 2015 | 7.262 | 7.267 | 7.227 | 7.232 | 276,092 | -0.02(-0.21%) |
Mar 13, 2015 | 7.237 | 7.252 | 7.221 | 7.247 | 253,300 | +0.03(+0.35%) |
Mar 12, 2015 | 7.252 | 7.257 | 7.221 | 7.221 | 139,248 | -0.03(-0.35%) |
Mar 11, 2015 | 7.257 | 7.267 | 7.247 | 7.247 | 220,804 | -0.01(-0.07%) |
Mar 10, 2015 | 7.262 | 7.268 | 7.237 | 7.252 | 236,599 | -0.02(-0.21%) |
Mar 09, 2015 | 7.221 | 7.272 | 7.216 | 7.267 | 234,253 | +0.05(+0.70%) |
Mar 06, 2015 | 7.221 | 7.247 | 7.191 | 7.216 | 286,001 | +0.01(+0.07%) |
Mar 05, 2015 | 7.242 | 7.257 | 7.211 | 7.211 | 263,392 | -0.03(-0.35%) |
Mar 04, 2015 | 7.211 | 7.247 | 7.196 | 7.237 | 456,301 | +0.03(+0.35%) |
Mar 03, 2015 | 7.186 | 7.206 | 7.176 | 7.211 | 226,247 | +0.03(+0.35%) |
Mar 02, 2015 | 7.171 | 7.206 | 7.161 | 7.186 | 219,179 | +0.02(+0.28%) |
Feb 27, 2015 | 7.161 | 7.181 | 7.141 | 7.166 | 346,703 | +0.02(+0.28%) |
Feb 26, 2015 | 7.166 | 7.196 | 7.131 | 7.146 | 342,446 | -0.05(-0.63%) |
Feb 25, 2015 | 7.211 | 7.227 | 7.176 | 7.191 | 363,933 | -0.01(-0.14%) |
Feb 24, 2015 | 7.176 | 7.216 | 7.171 | 7.201 | 317,395 | +0.04(+0.49%) |
Feb 23, 2015 | 7.096 | 7.176 | 7.096 | 7.166 | 427,806 | +0.08(+1.13%) |
Feb 20, 2015 | 7.051 | 7.091 | 7.031 | 7.086 | 248,298 | +0.04(+0.57%) |
Feb 19, 2015 | 7.016 | 7.046 | 6.985 | 7.046 | 205,786 | +0.04(+0.50%) |
Feb 18, 2015 | 7.001 | 7.021 | 6.980 | 7.011 | 278,926 | +0.02(+0.34%) |
Feb 17, 2015 | 7.001 | 7.011 | 6.976 | 6.986 | 185,013 | -0.01(-0.14%) |
Feb 13, 2015 | 6.986 | 6.996 | 6.996 | 6.996 | 158,393 | +0.03(+0.43%) |
Feb 12, 2015 | 6.971 | 6.976 | 6.947 | 6.966 | 236,844 | +0.02(+0.36%) |
Feb 11, 2015 | 6.902 | 6.942 | 6.902 | 6.942 | 209,455 | +0.04(+0.58%) |
Feb 10, 2015 | 6.872 | 6.902 | 6.827 | 6.902 | 555,901 | +0.02(+0.36%) |
Feb 09, 2015 | 6.812 | 6.902 | 6.807 | 6.877 | 427,539 | +0.06(+0.95%) |
Feb 06, 2015 | 6.807 | 6.822 | 6.802 | 6.812 | 291,667 | +0.01(+0.15%) |
Feb 05, 2015 | 6.802 | 6.822 | 6.797 | 6.802 | 180,748 | +0.01(+0.22%) |
Feb 04, 2015 | 6.787 | 6.817 | 6.782 | 6.787 | 229,051 | -0.02(-0.37%) |
Feb 03, 2015 | 6.787 | 6.817 | 6.757 | 6.812 | 301,439 | +0.02(+0.37%) |