Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.759 | 7.759 | 7.491 | 7.532 | 365,835 | -0.26(-3.39%) |
Apr 29, 2015 | 7.833 | 7.921 | 7.792 | 7.796 | 400,080 | -0.05(-0.60%) |
Apr 28, 2015 | 7.738 | 7.854 | 7.687 | 7.843 | 613,366 | +0.08(+1.05%) |
Apr 27, 2015 | 7.995 | 7.999 | 7.694 | 7.762 | 276,075 | -0.24(-3.00%) |
Apr 24, 2015 | 8.087 | 8.121 | 7.995 | 8.002 | 216,578 | -0.05(-0.67%) |
Apr 23, 2015 | 8.121 | 8.134 | 8.022 | 8.056 | 320,693 | -0.06(-0.79%) |
Apr 22, 2015 | 8.293 | 8.307 | 8.066 | 8.121 | 516,992 | -0.19(-2.24%) |
Apr 21, 2015 | 8.290 | 8.428 | 8.188 | 8.307 | 589,253 | +0.05(+0.66%) |
Apr 20, 2015 | 8.036 | 8.320 | 7.972 | 8.253 | 717,499 | +0.26(+3.22%) |
Apr 17, 2015 | 8.097 | 8.151 | 7.918 | 7.995 | 959,601 | -0.16(-1.99%) |
Apr 16, 2015 | 8.374 | 8.428 | 8.053 | 8.158 | 949,165 | -0.21(-2.51%) |
Apr 15, 2015 | 8.368 | 8.381 | 7.972 | 8.368 | 1,339,605 | +0.26(+3.26%) |
Apr 14, 2015 | 7.870 | 8.168 | 7.860 | 8.104 | 670,099 | +0.20(+2.57%) |
Apr 13, 2015 | 7.890 | 7.948 | 7.813 | 7.901 | 261,040 | +0.05(+0.65%) |
Apr 10, 2015 | 7.742 | 7.911 | 7.742 | 7.850 | 650,794 | +0.16(+2.07%) |
Apr 09, 2015 | 7.721 | 7.796 | 7.640 | 7.691 | 223,642 | -0.01(-0.13%) |
Apr 08, 2015 | 7.715 | 7.863 | 7.671 | 7.701 | 475,154 | +0.00(+0.00%) |
Apr 07, 2015 | 7.718 | 7.813 | 7.698 | 7.701 | 208,613 | +0.01(+0.09%) |
Apr 06, 2015 | 7.684 | 7.716 | 7.630 | 7.694 | 320,522 | +0.01(+0.09%) |
Apr 02, 2015 | 7.934 | 7.687 | 7.687 | 7.687 | 223,728 | -0.22(-2.74%) |
Apr 01, 2015 | 7.830 | 7.945 | 7.674 | 7.904 | 292,022 | +0.05(+0.69%) |
Mar 31, 2015 | 7.687 | 7.884 | 7.650 | 7.850 | 296,532 | +0.16(+2.11%) |
Mar 30, 2015 | 7.660 | 7.738 | 7.654 | 7.687 | 228,238 | +0.05(+0.62%) |
Mar 27, 2015 | 7.877 | 7.921 | 7.616 | 7.640 | 593,606 | -0.26(-3.34%) |
Mar 26, 2015 | 7.934 | 8.033 | 7.819 | 7.904 | 309,185 | -0.08(-1.02%) |
Mar 25, 2015 | 8.019 | 8.056 | 7.968 | 7.985 | 377,467 | -0.02(-0.30%) |
Mar 24, 2015 | 7.985 | 8.053 | 7.978 | 8.009 | 253,063 | +0.02(+0.21%) |
Mar 23, 2015 | 7.989 | 8.060 | 7.951 | 7.992 | 287,592 | -0.01(-0.08%) |
Mar 20, 2015 | 7.897 | 8.016 | 7.897 | 7.999 | 547,025 | +0.10(+1.29%) |
Mar 19, 2015 | 7.863 | 7.984 | 7.863 | 7.897 | 192,917 | -0.01(-0.13%) |
Mar 18, 2015 | 7.907 | 7.962 | 7.782 | 7.907 | 506,385 | +0.00(+0.00%) |
Mar 17, 2015 | 7.867 | 7.958 | 7.867 | 7.907 | 464,716 | +0.09(+1.21%) |
Mar 16, 2015 | 7.816 | 7.901 | 7.701 | 7.813 | 327,591 | +0.06(+0.74%) |
Mar 13, 2015 | 7.583 | 7.799 | 7.519 | 7.755 | 510,129 | +0.19(+2.48%) |
Mar 12, 2015 | 7.547 | 7.577 | 7.496 | 7.567 | 267,699 | +0.06(+0.77%) |
Mar 11, 2015 | 7.429 | 7.520 | 7.405 | 7.510 | 288,745 | +0.13(+1.69%) |
Mar 10, 2015 | 7.463 | 7.463 | 7.324 | 7.385 | 248,151 | -0.11(-1.53%) |
Mar 09, 2015 | 7.510 | 7.567 | 7.456 | 7.500 | 225,717 | -0.02(-0.27%) |
Mar 06, 2015 | 7.571 | 7.571 | 7.449 | 7.520 | 246,266 | -0.08(-1.02%) |
Mar 05, 2015 | 7.608 | 7.615 | 7.501 | 7.598 | 373,673 | -0.01(-0.09%) |
Mar 04, 2015 | 7.665 | 7.699 | 7.523 | 7.605 | 224,102 | -0.10(-1.27%) |
Mar 03, 2015 | 7.713 | 7.736 | 7.567 | 7.703 | 461,948 | -0.06(-0.83%) |
Mar 02, 2015 | 7.841 | 7.909 | 7.733 | 7.767 | 389,260 | -0.07(-0.91%) |
Feb 27, 2015 | 7.899 | 7.973 | 7.804 | 7.838 | 521,244 | -0.11(-1.40%) |
Feb 26, 2015 | 7.888 | 7.980 | 7.790 | 7.949 | 319,241 | +0.05(+0.60%) |
Feb 25, 2015 | 7.858 | 7.952 | 7.780 | 7.902 | 355,317 | +0.02(+0.30%) |
Feb 24, 2015 | 7.753 | 7.912 | 7.753 | 7.878 | 312,667 | +0.11(+1.39%) |
Feb 23, 2015 | 7.777 | 7.780 | 7.689 | 7.770 | 283,940 | -0.01(-0.09%) |
Feb 20, 2015 | 7.801 | 7.824 | 7.665 | 7.777 | 264,229 | -0.01(-0.09%) |
Feb 19, 2015 | 7.726 | 7.828 | 7.693 | 7.784 | 335,653 | +0.08(+1.01%) |
Feb 18, 2015 | 7.615 | 7.834 | 7.597 | 7.706 | 601,953 | +0.06(+0.75%) |
Feb 17, 2015 | 7.652 | 7.754 | 7.584 | 7.648 | 285,260 | +0.02(+0.31%) |
Feb 13, 2015 | 7.537 | 7.625 | 7.625 | 7.625 | 965,147 | +0.10(+1.35%) |
Feb 12, 2015 | 7.321 | 7.625 | 7.321 | 7.523 | 495,030 | +0.22(+2.96%) |
Feb 11, 2015 | 7.246 | 7.365 | 7.246 | 7.307 | 561,756 | +0.04(+0.60%) |
Feb 10, 2015 | 6.922 | 7.344 | 6.888 | 7.263 | 2,416,887 | +0.39(+5.60%) |
Feb 09, 2015 | 7.020 | 7.067 | 6.861 | 6.878 | 304,060 | -0.19(-2.63%) |
Feb 06, 2015 | 7.098 | 7.155 | 7.006 | 7.064 | 224,016 | -0.02(-0.29%) |
Feb 05, 2015 | 7.023 | 7.131 | 6.989 | 7.084 | 451,199 | +0.09(+1.31%) |
Feb 04, 2015 | 7.033 | 7.067 | 6.942 | 6.993 | 337,079 | -0.05(-0.67%) |
Feb 03, 2015 | 6.966 | 7.057 | 6.949 | 7.040 | 251,737 | +0.08(+1.17%) |