Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.981 | 7.981 | 7.938 | 7.957 | 235,639 | -0.02(-0.31%) |
Apr 29, 2015 | 7.963 | 7.981 | 7.950 | 7.981 | 210,976 | -0.01(-0.08%) |
Apr 28, 2015 | 8.000 | 8.018 | 7.981 | 7.987 | 214,968 | +0.00(+0.00%) |
Apr 27, 2015 | 8.024 | 8.030 | 7.987 | 7.987 | 181,461 | -0.02(-0.23%) |
Apr 24, 2015 | 8.024 | 8.024 | 7.994 | 8.006 | 181,413 | +0.00(+0.00%) |
Apr 23, 2015 | 7.994 | 8.018 | 7.981 | 8.006 | 329,180 | +0.04(+0.46%) |
Apr 22, 2015 | 8.043 | 8.043 | 7.969 | 7.969 | 290,212 | -0.06(-0.77%) |
Apr 21, 2015 | 8.030 | 8.037 | 8.012 | 8.030 | 95,977 | +0.01(+0.15%) |
Apr 20, 2015 | 8.055 | 8.067 | 8.012 | 8.018 | 205,715 | -0.02(-0.23%) |
Apr 17, 2015 | 8.043 | 8.049 | 8.030 | 8.037 | 76,015 | +0.00(+0.00%) |
Apr 16, 2015 | 8.037 | 8.043 | 8.012 | 8.037 | 150,690 | +0.02(+0.23%) |
Apr 15, 2015 | 8.043 | 8.043 | 8.006 | 8.018 | 163,056 | -0.01(-0.08%) |
Apr 14, 2015 | 7.975 | 8.024 | 7.969 | 8.024 | 273,409 | +0.08(+1.01%) |
Apr 13, 2015 | 7.944 | 8.000 | 7.932 | 7.944 | 257,464 | +0.02(+0.31%) |
Apr 10, 2015 | 7.994 | 8.012 | 7.920 | 7.920 | 231,611 | -0.04(-0.54%) |
Apr 09, 2015 | 8.012 | 8.030 | 7.957 | 7.963 | 162,050 | -0.04(-0.47%) |
Apr 08, 2015 | 7.994 | 8.025 | 7.994 | 8.000 | 263,496 | +0.01(+0.08%) |
Apr 07, 2015 | 7.970 | 8.012 | 7.964 | 7.994 | 332,845 | +0.03(+0.38%) |
Apr 06, 2015 | 7.970 | 7.988 | 7.951 | 7.964 | 184,001 | +0.02(+0.31%) |
Apr 02, 2015 | 7.957 | 7.939 | 7.939 | 7.939 | 152,213 | -0.02(-0.23%) |
Apr 01, 2015 | 7.939 | 7.964 | 7.927 | 7.957 | 275,907 | +0.03(+0.39%) |
Mar 31, 2015 | 7.884 | 7.927 | 7.860 | 7.927 | 181,647 | +0.05(+0.62%) |
Mar 30, 2015 | 7.890 | 7.902 | 7.847 | 7.878 | 180,592 | -0.02(-0.31%) |
Mar 27, 2015 | 7.823 | 7.902 | 7.823 | 7.902 | 287,735 | +0.08(+1.02%) |
Mar 26, 2015 | 7.860 | 7.860 | 7.811 | 7.823 | 125,151 | -0.02(-0.23%) |
Mar 25, 2015 | 7.884 | 7.884 | 7.805 | 7.841 | 159,489 | -0.02(-0.31%) |
Mar 24, 2015 | 7.866 | 7.878 | 7.841 | 7.866 | 125,369 | +0.01(+0.16%) |
Mar 23, 2015 | 7.860 | 7.860 | 7.817 | 7.853 | 182,141 | +0.00(+0.00%) |
Mar 20, 2015 | 7.798 | 7.853 | 7.798 | 7.853 | 312,677 | +0.06(+0.71%) |
Mar 19, 2015 | 7.841 | 7.847 | 7.768 | 7.798 | 126,657 | -0.06(-0.70%) |
Mar 18, 2015 | 7.731 | 7.853 | 7.731 | 7.853 | 195,964 | +0.13(+1.66%) |
Mar 17, 2015 | 7.756 | 7.762 | 7.694 | 7.725 | 290,641 | -0.04(-0.47%) |
Mar 16, 2015 | 7.847 | 7.847 | 7.756 | 7.762 | 183,638 | -0.06(-0.70%) |
Mar 13, 2015 | 7.841 | 7.841 | 7.805 | 7.817 | 123,301 | -0.02(-0.31%) |
Mar 12, 2015 | 7.866 | 7.872 | 7.841 | 7.841 | 110,576 | +0.00(+0.00%) |
Mar 11, 2015 | 7.872 | 7.884 | 7.835 | 7.841 | 116,506 | -0.01(-0.19%) |
Mar 10, 2015 | 7.832 | 7.868 | 7.832 | 7.856 | 245,897 | +0.05(+0.62%) |
Mar 09, 2015 | 7.789 | 7.825 | 7.777 | 7.807 | 153,261 | +0.04(+0.47%) |
Mar 06, 2015 | 7.856 | 7.868 | 7.771 | 7.771 | 373,630 | -0.12(-1.54%) |
Mar 05, 2015 | 7.899 | 7.899 | 7.874 | 7.892 | 170,372 | -0.01(-0.08%) |
Mar 04, 2015 | 7.862 | 7.899 | 7.862 | 7.899 | 166,545 | +0.04(+0.46%) |
Mar 03, 2015 | 7.856 | 7.868 | 7.844 | 7.862 | 219,267 | +0.02(+0.23%) |
Mar 02, 2015 | 7.892 | 7.897 | 7.844 | 7.844 | 198,613 | -0.03(-0.39%) |
Feb 27, 2015 | 7.850 | 7.874 | 7.819 | 7.874 | 562,708 | +0.05(+0.70%) |
Feb 26, 2015 | 7.856 | 7.856 | 7.801 | 7.819 | 345,292 | -0.04(-0.46%) |
Feb 25, 2015 | 7.905 | 7.911 | 7.850 | 7.856 | 247,121 | -0.01(-0.08%) |
Feb 24, 2015 | 7.874 | 7.874 | 7.819 | 7.862 | 250,686 | +0.01(+0.08%) |
Feb 23, 2015 | 7.868 | 7.892 | 7.850 | 7.856 | 234,157 | +0.02(+0.23%) |
Feb 20, 2015 | 7.825 | 7.862 | 7.807 | 7.838 | 215,300 | +0.04(+0.55%) |
Feb 19, 2015 | 7.789 | 7.844 | 7.771 | 7.795 | 292,445 | +0.02(+0.31%) |
Feb 18, 2015 | 7.698 | 7.783 | 7.675 | 7.771 | 480,194 | +0.11(+1.43%) |
Feb 17, 2015 | 7.832 | 7.838 | 7.661 | 7.661 | 454,108 | -0.18(-2.25%) |
Feb 13, 2015 | 7.868 | 7.838 | 7.838 | 7.838 | 321,110 | -0.03(-0.39%) |
Feb 12, 2015 | 7.905 | 7.917 | 7.868 | 7.868 | 339,400 | -0.04(-0.54%) |
Feb 11, 2015 | 7.959 | 7.959 | 7.880 | 7.911 | 273,615 | -0.03(-0.34%) |
Feb 10, 2015 | 7.974 | 7.992 | 7.914 | 7.937 | 258,554 | -0.06(-0.76%) |
Feb 09, 2015 | 8.022 | 8.028 | 7.980 | 7.998 | 285,503 | -0.02(-0.30%) |
Feb 06, 2015 | 8.028 | 8.046 | 7.998 | 8.022 | 299,857 | -0.01(-0.15%) |
Feb 05, 2015 | 8.065 | 8.083 | 8.028 | 8.034 | 270,989 | -0.03(-0.38%) |
Feb 04, 2015 | 8.101 | 8.101 | 8.022 | 8.065 | 457,095 | -0.05(-0.60%) |
Feb 03, 2015 | 8.113 | 8.131 | 8.083 | 8.113 | 348,964 | +0.00(+0.00%) |