Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.455 | 7.482 | 7.449 | 7.482 | 49,138 | +0.01(+0.14%) |
Apr 29, 2015 | 7.487 | 7.493 | 7.455 | 7.471 | 27,781 | -0.01(-0.14%) |
Apr 28, 2015 | 7.466 | 7.493 | 7.444 | 7.482 | 23,809 | +0.01(+0.14%) |
Apr 27, 2015 | 7.493 | 7.520 | 7.444 | 7.471 | 90,567 | -0.02(-0.22%) |
Apr 24, 2015 | 7.536 | 7.536 | 7.482 | 7.487 | 46,115 | -0.03(-0.36%) |
Apr 23, 2015 | 7.503 | 7.525 | 7.498 | 7.514 | 45,504 | +0.02(+0.22%) |
Apr 22, 2015 | 7.503 | 7.509 | 7.487 | 7.498 | 53,899 | +0.01(+0.07%) |
Apr 21, 2015 | 7.493 | 7.514 | 7.482 | 7.493 | 70,068 | -0.01(-0.07%) |
Apr 20, 2015 | 7.536 | 7.541 | 7.498 | 7.498 | 33,459 | -0.02(-0.22%) |
Apr 17, 2015 | 7.514 | 7.530 | 7.509 | 7.514 | 42,162 | +0.00(+0.00%) |
Apr 16, 2015 | 7.509 | 7.520 | 7.503 | 7.514 | 36,543 | +0.02(+0.20%) |
Apr 15, 2015 | 7.530 | 7.536 | 7.493 | 7.499 | 51,119 | -0.02(-0.21%) |
Apr 14, 2015 | 7.509 | 7.536 | 7.509 | 7.515 | 23,997 | +0.01(+0.15%) |
Apr 13, 2015 | 7.509 | 7.515 | 7.487 | 7.504 | 43,592 | -0.01(-0.09%) |
Apr 10, 2015 | 7.541 | 7.546 | 7.504 | 7.511 | 41,901 | -0.02(-0.26%) |
Apr 09, 2015 | 7.530 | 7.541 | 7.493 | 7.530 | 50,006 | +0.00(+0.00%) |
Apr 08, 2015 | 7.536 | 7.595 | 7.504 | 7.530 | 48,874 | -0.01(-0.07%) |
Apr 07, 2015 | 7.509 | 7.557 | 7.493 | 7.536 | 61,025 | +0.01(+0.14%) |
Apr 06, 2015 | 7.461 | 7.525 | 7.461 | 7.525 | 29,805 | +0.06(+0.86%) |
Apr 02, 2015 | 7.482 | 7.461 | 7.461 | 7.461 | 28,526 | -0.02(-0.29%) |
Apr 01, 2015 | 7.509 | 7.509 | 7.482 | 7.482 | 42,118 | +0.01(+0.07%) |
Mar 31, 2015 | 7.466 | 7.519 | 7.439 | 7.477 | 123,057 | -0.01(-0.14%) |
Mar 30, 2015 | 7.504 | 7.530 | 7.487 | 7.487 | 54,826 | -0.01(-0.14%) |
Mar 27, 2015 | 7.455 | 7.552 | 7.445 | 7.498 | 54,274 | +0.04(+0.58%) |
Mar 26, 2015 | 7.514 | 7.514 | 7.445 | 7.455 | 82,608 | -0.04(-0.57%) |
Mar 25, 2015 | 7.530 | 7.530 | 7.498 | 7.498 | 77,611 | -0.03(-0.36%) |
Mar 24, 2015 | 7.482 | 7.546 | 7.461 | 7.525 | 62,132 | +0.03(+0.36%) |
Mar 23, 2015 | 7.530 | 7.552 | 7.498 | 7.498 | 80,109 | -0.04(-0.50%) |
Mar 20, 2015 | 7.471 | 7.632 | 7.466 | 7.536 | 112,501 | +0.06(+0.86%) |
Mar 19, 2015 | 7.461 | 7.525 | 7.461 | 7.471 | 95,465 | +0.01(+0.14%) |
Mar 18, 2015 | 7.493 | 7.546 | 7.439 | 7.461 | 113,369 | +0.00(+0.00%) |
Mar 17, 2015 | 7.471 | 7.514 | 7.450 | 7.461 | 97,635 | -0.02(-0.28%) |
Mar 16, 2015 | 7.541 | 7.578 | 7.466 | 7.482 | 77,046 | -0.06(-0.78%) |
Mar 13, 2015 | 7.642 | 7.644 | 7.498 | 7.541 | 80,652 | -0.11(-1.46%) |
Mar 12, 2015 | 7.679 | 7.745 | 7.652 | 7.652 | 63,476 | -0.01(-0.14%) |
Mar 11, 2015 | 7.668 | 7.722 | 7.658 | 7.663 | 57,853 | -0.03(-0.35%) |
Mar 10, 2015 | 7.690 | 7.748 | 7.690 | 7.690 | 64,047 | -0.03(-0.35%) |
Mar 09, 2015 | 7.706 | 7.732 | 7.700 | 7.716 | 45,319 | -0.02(-0.28%) |
Mar 06, 2015 | 7.791 | 7.812 | 7.738 | 7.738 | 28,187 | -0.09(-1.16%) |
Mar 05, 2015 | 7.812 | 7.844 | 7.770 | 7.828 | 53,448 | -0.01(-0.07%) |
Mar 04, 2015 | 7.823 | 7.866 | 7.823 | 7.834 | 38,569 | +0.01(+0.14%) |
Mar 03, 2015 | 7.796 | 7.882 | 7.796 | 7.823 | 79,590 | -0.02(-0.20%) |
Mar 02, 2015 | 7.812 | 7.882 | 7.786 | 7.839 | 37,207 | +0.02(+0.20%) |
Feb 27, 2015 | 7.834 | 7.860 | 7.791 | 7.823 | 46,845 | -0.04(-0.47%) |
Feb 26, 2015 | 7.871 | 7.898 | 7.834 | 7.860 | 40,388 | -0.02(-0.23%) |
Feb 25, 2015 | 7.903 | 7.924 | 7.866 | 7.878 | 33,268 | -0.01(-0.17%) |
Feb 24, 2015 | 7.924 | 7.924 | 7.839 | 7.892 | 36,736 | -0.02(-0.20%) |
Feb 23, 2015 | 7.914 | 7.920 | 7.872 | 7.908 | 51,442 | +0.03(+0.41%) |
Feb 20, 2015 | 7.935 | 7.935 | 7.871 | 7.876 | 25,834 | -0.04(-0.47%) |
Feb 19, 2015 | 7.908 | 7.946 | 7.892 | 7.914 | 36,136 | -0.02(-0.20%) |
Feb 18, 2015 | 8.004 | 8.004 | 7.924 | 7.930 | 30,902 | -0.08(-1.00%) |
Feb 17, 2015 | 7.930 | 8.057 | 7.888 | 8.010 | 157,393 | +0.10(+1.27%) |
Feb 13, 2015 | 7.893 | 7.909 | 7.909 | 7.909 | 35,301 | +0.01(+0.13%) |
Feb 12, 2015 | 7.946 | 7.951 | 7.898 | 7.898 | 28,892 | -0.04(-0.45%) |
Feb 11, 2015 | 7.946 | 7.957 | 7.919 | 7.934 | 47,197 | -0.01(-0.15%) |
Feb 10, 2015 | 7.941 | 7.962 | 7.893 | 7.946 | 39,125 | +0.00(+0.00%) |
Feb 09, 2015 | 7.919 | 7.946 | 7.919 | 7.946 | 30,911 | +0.04(+0.54%) |
Feb 06, 2015 | 7.999 | 7.999 | 7.893 | 7.904 | 62,741 | -0.05(-0.67%) |
Feb 05, 2015 | 7.983 | 7.983 | 7.952 | 7.957 | 56,940 | +0.04(+0.48%) |
Feb 04, 2015 | 7.941 | 7.941 | 7.893 | 7.918 | 56,866 | -0.02(-0.28%) |
Feb 03, 2015 | 7.845 | 7.988 | 7.845 | 7.941 | 90,833 | +0.06(+0.81%) |