Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.065 | 7.947 | 7.947 | 7.947 | 74 | -0.15(-1.84%) |
Apr 28, 2015 | 8.131 | 8.096 | 8.096 | 8.096 | 2,302 | +0.17(+2.11%) |
Apr 27, 2015 | 7.909 | 8.144 | 7.877 | 7.929 | 1,918 | -0.21(-2.64%) |
Apr 24, 2015 | 8.141 | 8.144 | 8.141 | 8.144 | 3,043 | +0.09(+1.13%) |
Apr 23, 2015 | 8.104 | 8.122 | 8.046 | 8.053 | 10,240 | +0.16(+1.98%) |
Apr 22, 2015 | 7.975 | 7.988 | 7.851 | 7.896 | 13,012 | +0.05(+0.62%) |
Apr 21, 2015 | 7.883 | 7.981 | 7.818 | 7.848 | 15,543 | -0.00(-0.04%) |
Apr 20, 2015 | 7.818 | 7.877 | 7.740 | 7.850 | 8,306 | +0.03(+0.41%) |
Apr 17, 2015 | 7.818 | 7.818 | 7.818 | 7.818 | 2,451 | -0.02(-0.25%) |
Apr 16, 2015 | 7.649 | 7.838 | 7.649 | 7.838 | 4,942 | +0.01(+0.08%) |
Apr 14, 2015 | 7.786 | 7.831 | 7.831 | 7.831 | 1 | +0.18(+2.29%) |
Apr 13, 2015 | 7.909 | 7.909 | 7.656 | 7.656 | 1,376 | -0.22(-2.80%) |
Apr 10, 2015 | 7.841 | 7.877 | 7.841 | 7.877 | 865 | +0.01(+0.17%) |
Apr 09, 2015 | 7.864 | 7.864 | 7.864 | 7.864 | 291 | +0.01(+0.17%) |
Apr 08, 2015 | 7.818 | 7.857 | 7.799 | 7.851 | 5,402 | -0.03(-0.33%) |
Apr 07, 2015 | 7.877 | 7.877 | 7.877 | 7.877 | 816 | +0.17(+2.20%) |
Apr 06, 2015 | 7.799 | 7.909 | 7.668 | 7.707 | 14,647 | -0.20(-2.55%) |
Apr 02, 2015 | 7.838 | 7.909 | 7.909 | 7.909 | 10,744 | +0.07(+0.83%) |
Mar 31, 2015 | 7.870 | 7.844 | 7.844 | 7.844 | 316 | -0.24(-2.98%) |
Mar 30, 2015 | 8.079 | 8.111 | 8.079 | 8.085 | 1,582 | -0.01(-0.08%) |
Mar 27, 2015 | 7.949 | 8.092 | 7.949 | 8.092 | 383 | +0.11(+1.39%) |
Mar 26, 2015 | 8.014 | 8.014 | 7.981 | 7.981 | 937 | -0.03(-0.41%) |
Mar 25, 2015 | 7.939 | 8.020 | 7.939 | 8.014 | 2,257 | +0.18(+2.33%) |
Mar 24, 2015 | 7.838 | 7.851 | 7.753 | 7.831 | 11,938 | -0.04(-0.50%) |
Mar 23, 2015 | 7.922 | 7.922 | 7.870 | 7.870 | 2,976 | -0.08(-0.98%) |
Mar 20, 2015 | 7.896 | 8.118 | 7.896 | 7.949 | 9,147 | +0.03(+0.41%) |
Mar 19, 2015 | 7.812 | 7.916 | 7.812 | 7.916 | 5,002 | +0.19(+2.45%) |
Mar 18, 2015 | 7.818 | 7.938 | 7.727 | 7.727 | 8,458 | -0.11(-1.41%) |
Mar 17, 2015 | 7.851 | 7.975 | 7.818 | 7.838 | 3,524 | -0.09(-1.15%) |
Mar 16, 2015 | 7.818 | 7.929 | 7.818 | 7.929 | 819 | +0.15(+1.93%) |
Mar 13, 2015 | 7.694 | 7.786 | 7.694 | 7.779 | 744 | -0.10(-1.24%) |
Mar 12, 2015 | 7.994 | 8.001 | 7.877 | 7.877 | 2,925 | +0.08(+1.00%) |
Mar 11, 2015 | 7.690 | 7.977 | 7.649 | 7.799 | 16,819 | -0.20(-2.52%) |
Mar 10, 2015 | 8.124 | 8.124 | 7.981 | 8.001 | 3,398 | -0.11(-1.41%) |
Mar 09, 2015 | 8.124 | 8.124 | 8.115 | 8.115 | 8,334 | +0.02(+0.20%) |
Mar 06, 2015 | 8.014 | 8.124 | 7.760 | 8.098 | 17,681 | +0.28(+3.58%) |
Mar 05, 2015 | 8.014 | 8.014 | 7.818 | 7.818 | 2,302 | +0.07(+0.84%) |
Mar 04, 2015 | 7.883 | 8.040 | 7.753 | 7.753 | 8,274 | +0.00(+0.00%) |
Mar 03, 2015 | 7.720 | 8.040 | 7.720 | 7.753 | 2,982 | -0.29(-3.64%) |
Mar 02, 2015 | 7.805 | 8.105 | 7.675 | 8.046 | 1,000 | +0.26(+3.35%) |
Feb 27, 2015 | 7.623 | 7.786 | 7.616 | 7.786 | 7,255 | +0.16(+2.16%) |
Feb 26, 2015 | 7.621 | 7.621 | 7.621 | 7.621 | 644 | +0.05(+0.67%) |
Feb 25, 2015 | 7.655 | 7.688 | 7.571 | 7.571 | 2,636 | -0.12(-1.53%) |
Feb 24, 2015 | 7.769 | 7.769 | 7.688 | 7.688 | 738 | +0.05(+0.60%) |
Feb 19, 2015 | 7.818 | 7.642 | 7.642 | 7.642 | 1,688 | -0.06(-0.76%) |
Feb 18, 2015 | 7.701 | 7.701 | 7.701 | 7.701 | 348 | -0.11(-1.42%) |
Feb 17, 2015 | 7.779 | 7.818 | 7.623 | 7.812 | 7,570 | +0.19(+2.48%) |
Feb 13, 2015 | 7.564 | 7.623 | 7.623 | 7.623 | 4,144 | +0.06(+0.78%) |
Feb 12, 2015 | 7.473 | 7.753 | 7.297 | 7.564 | 5,516 | +0.01(+0.09%) |
Feb 11, 2015 | 7.427 | 7.571 | 7.427 | 7.558 | 8,513 | +0.20(+2.65%) |
Feb 10, 2015 | 7.362 | 7.434 | 7.304 | 7.362 | 6,088 | +0.00(+0.04%) |
Feb 09, 2015 | 7.408 | 7.414 | 7.304 | 7.359 | 2,839 | +0.03(+0.41%) |
Feb 06, 2015 | 7.401 | 7.408 | 7.297 | 7.330 | 2,856 | -0.03(-0.35%) |
Feb 05, 2015 | 7.330 | 7.401 | 7.238 | 7.356 | 13,600 | -0.07(-0.88%) |
Feb 04, 2015 | 7.421 | 7.421 | 7.414 | 7.421 | 2,724 | +0.08(+1.06%) |
Feb 03, 2015 | 7.427 | 7.427 | 7.304 | 7.343 | 4,151 | -0.10(-1.31%) |