Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.358 | 7.485 | 7.358 | 7.401 | 10,991 | -0.07(-0.90%) |
Apr 29, 2015 | 7.375 | 7.468 | 7.375 | 7.468 | 3,900 | +0.10(+1.37%) |
Apr 28, 2015 | 7.501 | 7.510 | 7.367 | 7.367 | 5,076 | -0.02(-0.32%) |
Apr 27, 2015 | 7.619 | 7.619 | 7.358 | 7.391 | 2,550 | -0.19(-2.57%) |
Apr 24, 2015 | 7.369 | 7.686 | 7.367 | 7.585 | 14,816 | +0.24(+3.32%) |
Apr 23, 2015 | 7.400 | 7.468 | 7.316 | 7.341 | 3,198 | -0.16(-2.13%) |
Apr 22, 2015 | 7.468 | 7.501 | 7.400 | 7.501 | 1,560 | +0.03(+0.34%) |
Apr 21, 2015 | 7.341 | 7.501 | 7.190 | 7.476 | 12,826 | +0.08(+1.02%) |
Apr 20, 2015 | 7.409 | 7.578 | 7.392 | 7.400 | 11,174 | +0.11(+1.50%) |
Apr 17, 2015 | 7.241 | 7.383 | 7.165 | 7.291 | 24,392 | -0.19(-2.47%) |
Apr 16, 2015 | 7.459 | 7.577 | 7.367 | 7.476 | 4,134 | +0.06(+0.79%) |
Apr 15, 2015 | 7.476 | 7.678 | 7.417 | 7.417 | 10,896 | +0.01(+0.11%) |
Apr 14, 2015 | 7.552 | 7.922 | 7.400 | 7.409 | 55,757 | -0.34(-4.45%) |
Apr 13, 2015 | 7.770 | 7.989 | 7.451 | 7.753 | 105,555 | +0.02(+0.22%) |
Apr 10, 2015 | 7.359 | 7.989 | 7.165 | 7.737 | 86,822 | +0.37(+5.02%) |
Apr 09, 2015 | 7.367 | 7.367 | 7.274 | 7.367 | 9,096 | -0.03(-0.34%) |
Apr 08, 2015 | 7.468 | 7.468 | 7.392 | 7.392 | 1,432 | -0.01(-0.11%) |
Apr 07, 2015 | 7.476 | 7.484 | 7.148 | 7.400 | 7,971 | +0.03(+0.34%) |
Apr 06, 2015 | 7.426 | 7.426 | 7.375 | 7.375 | 4,886 | -0.05(-0.68%) |
Apr 02, 2015 | 7.417 | 7.426 | 7.426 | 7.426 | 2,259 | +0.05(+0.68%) |
Apr 01, 2015 | 7.349 | 7.442 | 7.349 | 7.375 | 1,866 | -0.08(-1.02%) |
Mar 31, 2015 | 7.333 | 7.451 | 7.333 | 7.451 | 959 | +0.05(+0.68%) |
Mar 30, 2015 | 7.568 | 7.568 | 7.360 | 7.400 | 2,494 | -0.17(-2.22%) |
Mar 27, 2015 | 7.500 | 7.568 | 7.500 | 7.568 | 1,138 | +0.13(+1.69%) |
Mar 26, 2015 | 7.669 | 7.669 | 7.333 | 7.442 | 5,560 | -0.16(-2.10%) |
Mar 25, 2015 | 7.484 | 7.636 | 7.484 | 7.602 | 2,612 | +0.11(+1.46%) |
Mar 24, 2015 | 7.426 | 7.653 | 7.400 | 7.493 | 12,575 | +0.08(+1.02%) |
Mar 23, 2015 | 7.274 | 7.434 | 7.274 | 7.417 | 11,474 | +0.13(+1.73%) |
Mar 20, 2015 | 7.266 | 7.468 | 7.266 | 7.291 | 17,604 | -0.14(-1.92%) |
Mar 19, 2015 | 7.257 | 7.434 | 7.148 | 7.434 | 4,944 | +0.22(+3.03%) |
Mar 18, 2015 | 7.392 | 7.392 | 6.963 | 7.215 | 56,454 | -0.21(-2.83%) |
Mar 17, 2015 | 7.787 | 7.796 | 7.308 | 7.426 | 17,073 | -0.29(-3.81%) |
Mar 16, 2015 | 7.913 | 7.972 | 7.400 | 7.720 | 1,901 | -0.24(-3.06%) |
Mar 13, 2015 | 8.098 | 8.098 | 7.771 | 7.964 | 4,624 | -0.03(-0.34%) |
Mar 12, 2015 | 8.073 | 8.073 | 7.961 | 7.991 | 13,277 | -0.11(-1.32%) |
Mar 11, 2015 | 8.115 | 8.115 | 7.922 | 8.098 | 6,794 | -0.02(-0.21%) |
Mar 10, 2015 | 8.199 | 8.199 | 7.922 | 8.115 | 21,981 | -0.15(-1.83%) |
Mar 09, 2015 | 8.073 | 8.266 | 8.073 | 8.266 | 5,342 | +0.11(+1.34%) |
Mar 06, 2015 | 8.031 | 8.199 | 8.031 | 8.157 | 4,643 | -0.11(-1.32%) |
Mar 05, 2015 | 8.258 | 8.283 | 7.989 | 8.266 | 9,800 | -0.02(-0.20%) |
Mar 04, 2015 | 7.863 | 8.283 | 7.812 | 8.283 | 15,300 | +0.12(+1.44%) |
Mar 03, 2015 | 8.174 | 8.224 | 8.048 | 8.166 | 17,687 | +0.00(+0.00%) |
Mar 02, 2015 | 8.115 | 8.166 | 7.733 | 8.166 | 45,184 | -0.06(-0.72%) |
Feb 27, 2015 | 8.370 | 8.376 | 8.081 | 8.224 | 11,685 | -0.13(-1.51%) |
Feb 26, 2015 | 8.468 | 8.544 | 8.351 | 8.351 | 13,318 | -0.13(-1.59%) |
Feb 25, 2015 | 8.451 | 8.578 | 8.451 | 8.485 | 583 | +0.23(+2.83%) |
Feb 24, 2015 | 8.351 | 8.569 | 8.191 | 8.251 | 7,517 | -0.27(-3.14%) |
Feb 23, 2015 | 8.653 | 8.822 | 8.132 | 8.519 | 22,058 | -0.11(-1.27%) |
Feb 20, 2015 | 8.822 | 8.822 | 8.620 | 8.628 | 15,762 | -0.18(-2.01%) |
Feb 19, 2015 | 8.636 | 8.813 | 8.620 | 8.805 | 8,953 | +0.10(+1.16%) |
Feb 18, 2015 | 8.645 | 8.763 | 8.645 | 8.704 | 7,765 | -0.10(-1.15%) |
Feb 17, 2015 | 8.746 | 8.822 | 8.721 | 8.805 | 4,896 | +0.16(+1.85%) |
Feb 13, 2015 | 8.796 | 8.645 | 8.645 | 8.645 | 1,902 | -0.09(-1.06%) |
Feb 12, 2015 | 8.578 | 8.737 | 8.468 | 8.737 | 2,392 | +0.18(+2.06%) |
Feb 11, 2015 | 8.485 | 8.561 | 8.419 | 8.561 | 1,202 | -0.01(-0.10%) |
Feb 10, 2015 | 8.266 | 8.569 | 8.266 | 8.569 | 2,635 | +0.01(+0.10%) |
Feb 09, 2015 | 8.409 | 8.561 | 8.073 | 8.561 | 6,892 | +0.32(+3.88%) |
Feb 06, 2015 | 8.191 | 8.359 | 8.073 | 8.241 | 12,324 | +0.04(+0.51%) |
Feb 05, 2015 | 8.226 | 8.527 | 7.997 | 8.199 | 5,367 | -0.14(-1.71%) |
Feb 04, 2015 | 8.376 | 8.392 | 8.250 | 8.342 | 2,424 | +0.06(+0.71%) |
Feb 03, 2015 | 8.628 | 8.779 | 8.224 | 8.283 | 9,878 | -0.35(-4.09%) |