Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.930 | 7.050 | 6.910 | 7.010 | 651,386 | +0.05(+0.72%) |
Apr 29, 2015 | 6.550 | 7.490 | 6.550 | 6.960 | 835,896 | -0.49(-6.58%) |
Apr 28, 2015 | 7.320 | 7.465 | 7.300 | 7.450 | 415,872 | +0.14(+1.92%) |
Apr 27, 2015 | 7.450 | 7.575 | 7.270 | 7.310 | 527,033 | -0.14(-1.88%) |
Apr 24, 2015 | 7.510 | 7.510 | 7.380 | 7.450 | 149,524 | -0.03(-0.40%) |
Apr 23, 2015 | 7.400 | 7.510 | 7.290 | 7.480 | 239,534 | +0.04(+0.54%) |
Apr 22, 2015 | 7.430 | 7.460 | 7.330 | 7.440 | 137,726 | -0.02(-0.27%) |
Apr 21, 2015 | 7.430 | 7.485 | 7.340 | 7.460 | 171,286 | +0.08(+1.08%) |
Apr 20, 2015 | 7.280 | 7.430 | 7.280 | 7.380 | 248,557 | +0.11(+1.51%) |
Apr 17, 2015 | 7.360 | 7.430 | 7.250 | 7.270 | 365,046 | -0.15(-2.02%) |
Apr 16, 2015 | 7.350 | 7.475 | 7.350 | 7.420 | 224,439 | +0.07(+0.95%) |
Apr 15, 2015 | 7.440 | 7.440 | 7.280 | 7.350 | 316,305 | -0.04(-0.54%) |
Apr 14, 2015 | 7.530 | 7.530 | 7.360 | 7.390 | 287,676 | -0.11(-1.47%) |
Apr 13, 2015 | 7.540 | 7.640 | 7.495 | 7.500 | 194,754 | -0.07(-0.92%) |
Apr 10, 2015 | 7.450 | 7.630 | 7.410 | 7.570 | 386,899 | +0.19(+2.51%) |
Apr 09, 2015 | 7.370 | 7.400 | 7.280 | 7.385 | 246,775 | +0.02(+0.27%) |
Apr 08, 2015 | 7.280 | 7.400 | 7.280 | 7.365 | 300,591 | +0.06(+0.75%) |
Apr 07, 2015 | 7.340 | 7.400 | 7.300 | 7.310 | 161,571 | -0.06(-0.81%) |
Apr 06, 2015 | 7.310 | 7.430 | 7.260 | 7.370 | 228,297 | -0.01(-0.14%) |
Apr 02, 2015 | 7.350 | 7.380 | 7.380 | 7.380 | 237,800 | +0.03(+0.41%) |
Apr 01, 2015 | 7.360 | 7.390 | 7.260 | 7.350 | 324,961 | -0.06(-0.81%) |
Mar 31, 2015 | 7.330 | 7.460 | 7.330 | 7.410 | 287,934 | +0.02(+0.20%) |
Mar 30, 2015 | 7.320 | 7.410 | 7.320 | 7.395 | 293,594 | +0.09(+1.30%) |
Mar 27, 2015 | 7.260 | 7.330 | 7.190 | 7.300 | 236,640 | +0.02(+0.27%) |
Mar 26, 2015 | 7.250 | 7.320 | 7.170 | 7.280 | 311,942 | -0.02(-0.27%) |
Mar 25, 2015 | 7.590 | 7.650 | 7.260 | 7.300 | 357,866 | -0.31(-4.07%) |
Mar 24, 2015 | 7.640 | 7.720 | 7.580 | 7.610 | 279,411 | -0.05(-0.65%) |
Mar 23, 2015 | 7.650 | 7.800 | 7.640 | 7.660 | 384,204 | +0.03(+0.39%) |
Mar 20, 2015 | 7.600 | 7.700 | 7.590 | 7.630 | 961,516 | +0.09(+1.19%) |
Mar 19, 2015 | 7.510 | 7.615 | 7.510 | 7.540 | 241,818 | -0.01(-0.13%) |
Mar 18, 2015 | 7.550 | 7.630 | 7.490 | 7.550 | 365,186 | -0.04(-0.53%) |
Mar 17, 2015 | 7.580 | 7.635 | 7.530 | 7.590 | 231,208 | +0.01(+0.13%) |
Mar 16, 2015 | 7.570 | 7.700 | 7.570 | 7.580 | 313,390 | +0.00(+0.00%) |
Mar 13, 2015 | 7.680 | 7.725 | 7.540 | 7.580 | 312,125 | -0.10(-1.30%) |
Mar 12, 2015 | 7.500 | 7.685 | 7.470 | 7.680 | 314,324 | +0.20(+2.67%) |
Mar 11, 2015 | 7.390 | 7.535 | 7.270 | 7.480 | 349,695 | +0.09(+1.22%) |
Mar 10, 2015 | 7.510 | 7.550 | 7.370 | 7.390 | 419,092 | -0.20(-2.64%) |
Mar 09, 2015 | 7.550 | 7.665 | 7.480 | 7.590 | 441,665 | +0.05(+0.66%) |
Mar 06, 2015 | 7.560 | 7.680 | 7.520 | 7.540 | 426,915 | -0.11(-1.44%) |
Mar 05, 2015 | 7.730 | 7.750 | 7.540 | 7.650 | 349,803 | -0.06(-0.78%) |
Mar 04, 2015 | 7.690 | 7.730 | 7.720 | 7.710 | 420,036 | -0.01(-0.13%) |
Mar 03, 2015 | 7.870 | 7.940 | 7.700 | 7.720 | 328,382 | -0.20(-2.53%) |
Mar 02, 2015 | 7.780 | 7.980 | 7.780 | 7.920 | 423,807 | +0.11(+1.41%) |
Feb 27, 2015 | 7.870 | 7.920 | 7.800 | 7.810 | 480,879 | -0.05(-0.64%) |
Feb 26, 2015 | 7.810 | 7.930 | 7.700 | 7.860 | 364,875 | +0.05(+0.64%) |
Feb 25, 2015 | 7.720 | 7.855 | 7.720 | 7.810 | 483,819 | +0.06(+0.77%) |
Feb 24, 2015 | 7.890 | 7.940 | 7.710 | 7.750 | 734,076 | -0.12(-1.52%) |
Feb 23, 2015 | 7.880 | 7.940 | 7.790 | 7.870 | 338,043 | -0.03(-0.38%) |
Feb 20, 2015 | 7.890 | 7.910 | 7.790 | 7.900 | 433,278 | +0.03(+0.38%) |
Feb 19, 2015 | 7.850 | 7.940 | 7.810 | 7.870 | 327,315 | -0.02(-0.25%) |
Feb 18, 2015 | 7.890 | 7.935 | 7.820 | 7.890 | 461,462 | -0.03(-0.38%) |
Feb 17, 2015 | 7.870 | 7.950 | 7.790 | 7.920 | 561,659 | +0.02(+0.25%) |
Feb 13, 2015 | 7.910 | 7.900 | 7.900 | 7.900 | 426,200 | +0.01(+0.13%) |
Feb 12, 2015 | 7.810 | 7.930 | 7.790 | 7.890 | 755,227 | +0.12(+1.54%) |
Feb 11, 2015 | 7.730 | 7.820 | 7.630 | 7.770 | 255,012 | +0.02(+0.26%) |
Feb 10, 2015 | 7.780 | 7.830 | 7.680 | 7.750 | 379,272 | -0.01(-0.13%) |
Feb 09, 2015 | 7.700 | 7.840 | 7.582 | 7.760 | 448,010 | +0.02(+0.26%) |
Feb 06, 2015 | 7.780 | 7.850 | 7.670 | 7.740 | 642,811 | -0.03(-0.39%) |
Feb 05, 2015 | 7.740 | 7.840 | 7.680 | 7.770 | 801,516 | +0.08(+1.04%) |
Feb 04, 2015 | 7.710 | 7.860 | 7.610 | 7.690 | 1,045,921 | -0.09(-1.16%) |
Feb 03, 2015 | 7.640 | 7.780 | 7.630 | 7.780 | 814,379 | +0.14(+1.83%) |