Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.349 | 7.349 | 7.255 | 7.295 | 139,036 | -0.06(-0.79%) |
Apr 29, 2015 | 7.362 | 7.367 | 7.282 | 7.353 | 125,313 | -0.01(-0.12%) |
Apr 28, 2015 | 7.367 | 7.384 | 7.340 | 7.362 | 134,442 | +0.01(+0.12%) |
Apr 27, 2015 | 7.376 | 7.402 | 7.353 | 7.353 | 111,335 | -0.01(-0.08%) |
Apr 24, 2015 | 7.295 | 7.376 | 7.295 | 7.359 | 87,360 | +0.02(+0.26%) |
Apr 23, 2015 | 7.353 | 7.376 | 7.329 | 7.340 | 107,050 | +0.00(+0.00%) |
Apr 22, 2015 | 7.362 | 7.367 | 7.318 | 7.340 | 97,647 | -0.01(-0.18%) |
Apr 21, 2015 | 7.367 | 7.367 | 7.313 | 7.353 | 68,538 | +0.01(+0.12%) |
Apr 20, 2015 | 7.367 | 7.398 | 7.322 | 7.344 | 139,992 | +0.04(+0.61%) |
Apr 17, 2015 | 7.327 | 7.340 | 7.273 | 7.300 | 66,079 | -0.01(-0.18%) |
Apr 16, 2015 | 7.340 | 7.340 | 7.304 | 7.313 | 110,741 | -0.01(-0.08%) |
Apr 15, 2015 | 7.310 | 7.354 | 7.306 | 7.319 | 139,054 | +0.01(+0.12%) |
Apr 14, 2015 | 7.297 | 7.319 | 7.275 | 7.310 | 39,313 | -0.01(-0.18%) |
Apr 13, 2015 | 7.297 | 7.323 | 7.248 | 7.323 | 91,221 | +0.03(+0.42%) |
Apr 10, 2015 | 7.297 | 7.297 | 7.253 | 7.293 | 90,497 | -0.00(-0.06%) |
Apr 09, 2015 | 7.253 | 7.297 | 7.240 | 7.297 | 91,869 | +0.05(+0.73%) |
Apr 08, 2015 | 7.231 | 7.244 | 7.213 | 7.244 | 58,351 | +0.03(+0.37%) |
Apr 07, 2015 | 7.222 | 7.222 | 7.202 | 7.217 | 66,870 | +0.01(+0.18%) |
Apr 06, 2015 | 7.222 | 7.240 | 7.195 | 7.204 | 109,731 | -0.02(-0.24%) |
Apr 02, 2015 | 7.231 | 7.222 | 7.222 | 7.222 | 69,503 | +0.00(+0.00%) |
Apr 01, 2015 | 7.217 | 7.235 | 7.206 | 7.222 | 67,830 | +0.01(+0.19%) |
Mar 31, 2015 | 7.222 | 7.240 | 7.200 | 7.208 | 116,301 | -0.04(-0.49%) |
Mar 30, 2015 | 7.226 | 7.257 | 7.226 | 7.244 | 87,904 | +0.01(+0.11%) |
Mar 27, 2015 | 7.231 | 7.253 | 7.226 | 7.236 | 66,195 | -0.01(-0.11%) |
Mar 26, 2015 | 7.235 | 7.253 | 7.235 | 7.244 | 78,523 | +0.00(+0.06%) |
Mar 25, 2015 | 7.217 | 7.240 | 7.195 | 7.240 | 145,429 | +0.03(+0.37%) |
Mar 24, 2015 | 7.253 | 7.253 | 7.195 | 7.213 | 91,180 | -0.04(-0.61%) |
Mar 23, 2015 | 7.235 | 7.257 | 7.226 | 7.257 | 128,920 | +0.02(+0.31%) |
Mar 20, 2015 | 7.213 | 7.244 | 7.204 | 7.235 | 68,059 | +0.01(+0.18%) |
Mar 19, 2015 | 7.248 | 7.248 | 7.213 | 7.222 | 53,347 | -0.03(-0.43%) |
Mar 18, 2015 | 7.195 | 7.257 | 7.191 | 7.253 | 87,875 | +0.04(+0.50%) |
Mar 17, 2015 | 7.266 | 7.266 | 7.209 | 7.217 | 103,109 | -0.04(-0.52%) |
Mar 16, 2015 | 7.245 | 7.258 | 7.193 | 7.254 | 289,940 | +0.00(+0.06%) |
Mar 13, 2015 | 7.206 | 7.250 | 7.162 | 7.250 | 81,157 | +0.06(+0.79%) |
Mar 12, 2015 | 7.237 | 7.254 | 7.158 | 7.193 | 156,427 | -0.02(-0.30%) |
Mar 11, 2015 | 7.228 | 7.254 | 7.201 | 7.215 | 74,565 | +0.00(+0.06%) |
Mar 10, 2015 | 7.228 | 7.241 | 7.197 | 7.210 | 95,059 | -0.02(-0.30%) |
Mar 09, 2015 | 7.219 | 7.254 | 7.219 | 7.232 | 155,342 | +0.01(+0.18%) |
Mar 06, 2015 | 7.232 | 7.254 | 7.162 | 7.219 | 238,129 | -0.01(-0.12%) |
Mar 05, 2015 | 7.272 | 7.272 | 7.197 | 7.228 | 130,049 | -0.03(-0.42%) |
Mar 04, 2015 | 7.263 | 7.267 | 7.254 | 7.258 | 66,667 | -0.01(-0.12%) |
Mar 03, 2015 | 7.276 | 7.276 | 7.245 | 7.267 | 76,959 | +0.00(+0.00%) |
Mar 02, 2015 | 7.258 | 7.285 | 7.258 | 7.267 | 152,179 | -0.01(-0.18%) |
Feb 27, 2015 | 7.276 | 7.280 | 7.243 | 7.280 | 140,122 | +0.02(+0.30%) |
Feb 26, 2015 | 7.201 | 7.258 | 7.199 | 7.258 | 350,207 | +0.05(+0.67%) |
Feb 25, 2015 | 7.201 | 7.219 | 7.180 | 7.210 | 159,610 | +0.00(+0.06%) |
Feb 24, 2015 | 7.171 | 7.210 | 7.162 | 7.206 | 165,267 | +0.04(+0.49%) |
Feb 23, 2015 | 7.105 | 7.184 | 7.105 | 7.171 | 141,048 | +0.02(+0.31%) |
Feb 20, 2015 | 7.136 | 7.149 | 7.109 | 7.149 | 105,992 | +0.02(+0.25%) |
Feb 19, 2015 | 7.118 | 7.136 | 7.096 | 7.131 | 65,301 | +0.03(+0.43%) |
Feb 18, 2015 | 7.136 | 7.138 | 7.083 | 7.101 | 87,988 | -0.03(-0.37%) |
Feb 17, 2015 | 7.144 | 7.175 | 7.121 | 7.127 | 108,511 | -0.01(-0.18%) |
Feb 13, 2015 | 7.127 | 7.140 | 7.140 | 7.140 | 117,880 | +0.04(+0.56%) |
Feb 12, 2015 | 7.144 | 7.153 | 7.074 | 7.101 | 119,569 | -0.01(-0.14%) |
Feb 11, 2015 | 7.137 | 7.139 | 7.102 | 7.111 | 66,464 | -0.02(-0.24%) |
Feb 10, 2015 | 7.150 | 7.154 | 7.102 | 7.128 | 73,236 | -0.01(-0.12%) |
Feb 09, 2015 | 7.128 | 7.172 | 7.128 | 7.137 | 124,029 | +0.03(+0.37%) |
Feb 06, 2015 | 7.115 | 7.146 | 7.106 | 7.111 | 59,836 | +0.00(+0.00%) |
Feb 05, 2015 | 7.111 | 7.132 | 7.093 | 7.111 | 48,346 | -0.00(-0.06%) |
Feb 04, 2015 | 7.106 | 7.132 | 7.085 | 7.115 | 101,686 | +0.02(+0.25%) |
Feb 03, 2015 | 7.085 | 7.106 | 7.076 | 7.098 | 97,228 | +0.03(+0.49%) |