Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.312 | 7.312 | 7.210 | 7.225 | 284,193 | -0.09(-1.26%) |
Apr 29, 2015 | 7.358 | 7.358 | 7.307 | 7.317 | 213,880 | -0.06(-0.83%) |
Apr 28, 2015 | 7.374 | 7.379 | 7.322 | 7.379 | 198,656 | +0.02(+0.21%) |
Apr 27, 2015 | 7.415 | 7.430 | 7.348 | 7.364 | 210,203 | -0.02(-0.28%) |
Apr 24, 2015 | 7.425 | 7.425 | 7.384 | 7.384 | 183,631 | -0.02(-0.21%) |
Apr 23, 2015 | 7.364 | 7.415 | 7.364 | 7.399 | 167,581 | +0.04(+0.56%) |
Apr 22, 2015 | 7.317 | 7.374 | 7.302 | 7.358 | 176,633 | +0.03(+0.42%) |
Apr 21, 2015 | 7.328 | 7.328 | 7.292 | 7.328 | 177,093 | +0.03(+0.43%) |
Apr 20, 2015 | 7.283 | 7.318 | 7.283 | 7.296 | 179,761 | +0.02(+0.26%) |
Apr 17, 2015 | 7.308 | 7.308 | 7.247 | 7.278 | 160,590 | -0.05(-0.70%) |
Apr 16, 2015 | 7.308 | 7.334 | 7.306 | 7.329 | 144,743 | +0.02(+0.21%) |
Apr 15, 2015 | 7.293 | 7.329 | 7.288 | 7.313 | 145,273 | +0.03(+0.35%) |
Apr 14, 2015 | 7.273 | 7.298 | 7.267 | 7.288 | 98,757 | +0.00(+0.01%) |
Apr 13, 2015 | 7.252 | 7.298 | 7.242 | 7.287 | 173,459 | +0.02(+0.34%) |
Apr 10, 2015 | 7.273 | 7.298 | 7.262 | 7.262 | 292,575 | -0.02(-0.28%) |
Apr 09, 2015 | 7.242 | 7.293 | 7.242 | 7.283 | 203,522 | +0.04(+0.49%) |
Apr 08, 2015 | 7.267 | 7.288 | 7.232 | 7.247 | 201,941 | -0.00(-0.07%) |
Apr 07, 2015 | 7.227 | 7.262 | 7.227 | 7.252 | 267,757 | +0.05(+0.64%) |
Apr 06, 2015 | 7.140 | 7.242 | 7.140 | 7.206 | 205,728 | +0.04(+0.57%) |
Apr 02, 2015 | 7.171 | 7.165 | 7.165 | 7.165 | 298,628 | -0.04(-0.50%) |
Apr 01, 2015 | 7.252 | 7.252 | 7.176 | 7.201 | 189,733 | -0.05(-0.63%) |
Mar 31, 2015 | 7.283 | 7.288 | 7.242 | 7.247 | 209,788 | -0.04(-0.49%) |
Mar 30, 2015 | 7.257 | 7.288 | 7.257 | 7.283 | 186,292 | +0.05(+0.63%) |
Mar 27, 2015 | 7.242 | 7.247 | 7.211 | 7.237 | 149,884 | +0.01(+0.14%) |
Mar 26, 2015 | 7.247 | 7.247 | 7.196 | 7.227 | 214,000 | -0.03(-0.35%) |
Mar 25, 2015 | 7.313 | 7.318 | 7.252 | 7.252 | 225,422 | -0.05(-0.63%) |
Mar 24, 2015 | 7.324 | 7.339 | 7.293 | 7.298 | 194,128 | -0.04(-0.49%) |
Mar 23, 2015 | 7.344 | 7.380 | 7.329 | 7.334 | 204,190 | -0.01(-0.07%) |
Mar 20, 2015 | 7.339 | 7.369 | 7.313 | 7.339 | 155,578 | +0.03(+0.47%) |
Mar 19, 2015 | 7.294 | 7.315 | 7.259 | 7.304 | 180,638 | +0.01(+0.14%) |
Mar 18, 2015 | 7.213 | 7.315 | 7.203 | 7.294 | 263,167 | +0.05(+0.70%) |
Mar 17, 2015 | 7.213 | 7.249 | 7.163 | 7.244 | 216,022 | +0.02(+0.28%) |
Mar 16, 2015 | 7.203 | 7.274 | 7.193 | 7.223 | 203,258 | +0.04(+0.52%) |
Mar 13, 2015 | 7.208 | 7.213 | 7.152 | 7.186 | 125,464 | -0.04(-0.52%) |
Mar 12, 2015 | 7.122 | 7.239 | 7.122 | 7.223 | 314,587 | +0.10(+1.45%) |
Mar 11, 2015 | 7.132 | 7.137 | 7.102 | 7.120 | 175,420 | +0.01(+0.13%) |
Mar 10, 2015 | 7.152 | 7.152 | 7.097 | 7.111 | 260,218 | -0.07(-1.00%) |
Mar 09, 2015 | 7.183 | 7.198 | 7.147 | 7.183 | 242,392 | +0.03(+0.35%) |
Mar 06, 2015 | 7.208 | 7.228 | 7.152 | 7.157 | 294,423 | -0.06(-0.88%) |
Mar 05, 2015 | 7.228 | 7.249 | 7.208 | 7.221 | 251,368 | +0.02(+0.25%) |
Mar 04, 2015 | 7.213 | 7.223 | 7.163 | 7.203 | 292,624 | -0.03(-0.36%) |
Mar 03, 2015 | 7.223 | 7.244 | 7.208 | 7.229 | 355,457 | +0.01(+0.08%) |
Mar 02, 2015 | 7.213 | 7.228 | 7.198 | 7.223 | 476,516 | +0.01(+0.07%) |
Feb 27, 2015 | 7.259 | 7.264 | 7.208 | 7.218 | 234,771 | -0.03(-0.42%) |
Feb 26, 2015 | 7.249 | 7.249 | 7.213 | 7.249 | 171,484 | +0.01(+0.13%) |
Feb 25, 2015 | 7.239 | 7.259 | 7.218 | 7.239 | 212,275 | +0.02(+0.29%) |
Feb 24, 2015 | 7.188 | 7.218 | 7.175 | 7.218 | 252,033 | +0.04(+0.56%) |
Feb 23, 2015 | 7.178 | 7.193 | 7.163 | 7.178 | 202,005 | +0.00(+0.00%) |
Feb 20, 2015 | 7.112 | 7.178 | 7.097 | 7.178 | 218,018 | +0.08(+1.07%) |
Feb 19, 2015 | 7.076 | 7.142 | 7.051 | 7.102 | 200,642 | +0.03(+0.36%) |
Feb 18, 2015 | 7.076 | 7.107 | 7.055 | 7.076 | 229,060 | +0.01(+0.13%) |
Feb 17, 2015 | 7.153 | 7.153 | 7.002 | 7.067 | 461,607 | -0.08(-1.13%) |
Feb 13, 2015 | 7.118 | 7.148 | 7.148 | 7.148 | 172,112 | +0.06(+0.78%) |
Feb 12, 2015 | 7.047 | 7.113 | 7.037 | 7.093 | 146,970 | +0.08(+1.08%) |
Feb 11, 2015 | 6.982 | 7.027 | 6.977 | 7.017 | 193,758 | +0.03(+0.36%) |
Feb 10, 2015 | 6.967 | 6.992 | 6.926 | 6.992 | 119,128 | +0.07(+1.02%) |
Feb 09, 2015 | 6.952 | 6.972 | 6.911 | 6.921 | 183,640 | -0.04(-0.51%) |
Feb 06, 2015 | 6.942 | 6.987 | 6.942 | 6.957 | 181,029 | +0.02(+0.29%) |
Feb 05, 2015 | 6.911 | 6.962 | 6.911 | 6.936 | 182,550 | +0.05(+0.66%) |
Feb 04, 2015 | 6.821 | 6.903 | 6.821 | 6.891 | 232,538 | +0.04(+0.59%) |
Feb 03, 2015 | 6.806 | 6.866 | 6.800 | 6.851 | 221,122 | +0.06(+0.89%) |