Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.078 | 8.552 | 7.878 | 8.251 | 91,754 | +0.36(+4.50%) |
Apr 29, 2015 | 8.197 | 8.424 | 7.887 | 7.896 | 76,969 | -0.16(-2.03%) |
Apr 28, 2015 | 7.896 | 8.105 | 7.896 | 8.060 | 33,827 | +0.16(+2.08%) |
Apr 27, 2015 | 7.850 | 7.987 | 7.832 | 7.896 | 44,309 | +0.06(+0.81%) |
Apr 24, 2015 | 7.759 | 7.887 | 7.741 | 7.832 | 39,828 | +0.03(+0.35%) |
Apr 23, 2015 | 7.723 | 7.805 | 7.659 | 7.805 | 11,359 | +0.12(+1.54%) |
Apr 22, 2015 | 7.696 | 7.790 | 7.659 | 7.687 | 18,066 | -0.09(-1.17%) |
Apr 21, 2015 | 7.787 | 7.787 | 7.659 | 7.778 | 12,058 | -0.04(-0.47%) |
Apr 20, 2015 | 7.814 | 7.814 | 7.632 | 7.814 | 21,446 | +0.06(+0.82%) |
Apr 17, 2015 | 7.841 | 7.841 | 7.723 | 7.750 | 14,386 | -0.09(-1.16%) |
Apr 16, 2015 | 7.714 | 7.869 | 7.714 | 7.841 | 48,864 | +0.15(+1.98%) |
Apr 15, 2015 | 7.650 | 7.732 | 7.623 | 7.689 | 46,742 | +0.04(+0.51%) |
Apr 14, 2015 | 7.650 | 7.668 | 7.577 | 7.650 | 26,544 | +0.00(+0.00%) |
Apr 13, 2015 | 7.650 | 7.705 | 7.586 | 7.650 | 20,642 | +0.02(+0.24%) |
Apr 10, 2015 | 7.559 | 7.632 | 7.541 | 7.632 | 13,190 | +0.07(+0.96%) |
Apr 09, 2015 | 7.605 | 7.605 | 7.486 | 7.559 | 158,638 | -0.05(-0.60%) |
Apr 08, 2015 | 7.586 | 7.605 | 7.486 | 7.605 | 7,184 | +0.06(+0.85%) |
Apr 07, 2015 | 7.459 | 7.623 | 7.459 | 7.541 | 50,115 | +0.07(+0.98%) |
Apr 06, 2015 | 7.541 | 7.595 | 7.459 | 7.468 | 11,850 | -0.07(-0.97%) |
Apr 02, 2015 | 7.486 | 7.541 | 7.541 | 7.541 | 24,156 | +0.01(+0.12%) |
Apr 01, 2015 | 7.531 | 7.559 | 7.468 | 7.532 | 13,938 | -0.10(-1.31%) |
Mar 31, 2015 | 7.504 | 7.632 | 7.460 | 7.632 | 62,203 | +0.13(+1.70%) |
Mar 30, 2015 | 7.614 | 7.614 | 7.459 | 7.504 | 69,844 | -0.08(-1.08%) |
Mar 27, 2015 | 7.486 | 7.605 | 7.450 | 7.586 | 30,420 | +0.07(+0.97%) |
Mar 26, 2015 | 7.605 | 7.632 | 7.513 | 7.513 | 20,889 | -0.09(-1.20%) |
Mar 25, 2015 | 7.595 | 7.650 | 7.459 | 7.605 | 52,726 | +0.01(+0.12%) |
Mar 24, 2015 | 7.605 | 7.605 | 7.486 | 7.595 | 34,912 | +0.12(+1.58%) |
Mar 23, 2015 | 7.504 | 7.504 | 7.450 | 7.477 | 19,172 | +0.05(+0.61%) |
Mar 20, 2015 | 7.504 | 7.595 | 7.422 | 7.432 | 33,313 | -0.10(-1.33%) |
Mar 19, 2015 | 7.313 | 7.559 | 7.313 | 7.532 | 62,867 | +0.25(+3.38%) |
Mar 18, 2015 | 7.322 | 7.347 | 7.204 | 7.286 | 14,436 | +0.04(+0.50%) |
Mar 17, 2015 | 7.177 | 7.267 | 7.005 | 7.249 | 19,362 | +0.11(+1.59%) |
Mar 16, 2015 | 7.068 | 7.249 | 7.023 | 7.136 | 32,606 | +0.08(+1.09%) |
Mar 13, 2015 | 7.358 | 7.458 | 6.941 | 7.059 | 27,208 | -0.17(-2.41%) |
Mar 12, 2015 | 7.508 | 7.512 | 7.231 | 7.233 | 17,642 | -0.03(-0.35%) |
Mar 11, 2015 | 7.567 | 7.567 | 7.222 | 7.258 | 34,607 | -0.30(-3.96%) |
Mar 10, 2015 | 7.567 | 7.567 | 7.313 | 7.557 | 57,752 | +0.03(+0.36%) |
Mar 09, 2015 | 7.431 | 7.557 | 7.340 | 7.530 | 22,439 | +0.07(+0.97%) |
Mar 06, 2015 | 7.485 | 7.567 | 7.340 | 7.458 | 12,366 | +0.00(+0.00%) |
Mar 05, 2015 | 7.567 | 7.567 | 7.306 | 7.458 | 20,657 | -0.09(-1.20%) |
Mar 04, 2015 | 7.150 | 7.548 | 7.032 | 7.548 | 108,336 | +0.46(+6.52%) |
Mar 03, 2015 | 6.851 | 7.132 | 6.842 | 7.086 | 15,406 | +0.22(+3.17%) |
Mar 02, 2015 | 7.086 | 7.086 | 6.851 | 6.869 | 21,393 | -0.04(-0.52%) |
Feb 27, 2015 | 7.240 | 7.249 | 6.905 | 6.905 | 104,870 | -0.24(-3.42%) |
Feb 26, 2015 | 7.249 | 7.249 | 6.814 | 7.150 | 25,991 | +0.14(+1.94%) |
Feb 25, 2015 | 6.889 | 7.095 | 6.878 | 7.014 | 5,854 | +0.02(+0.26%) |
Feb 24, 2015 | 6.905 | 7.077 | 6.896 | 6.996 | 6,943 | -0.06(-0.90%) |
Feb 23, 2015 | 6.887 | 7.059 | 6.805 | 7.059 | 13,153 | +0.14(+2.10%) |
Feb 20, 2015 | 7.068 | 7.068 | 6.823 | 6.914 | 5,219 | -0.14(-1.93%) |
Feb 19, 2015 | 6.996 | 7.240 | 6.869 | 7.050 | 5,897 | -0.11(-1.52%) |
Feb 18, 2015 | 6.914 | 7.231 | 6.805 | 7.159 | 17,810 | +0.32(+4.64%) |
Feb 17, 2015 | 6.814 | 7.014 | 6.814 | 6.842 | 6,385 | -0.10(-1.44%) |
Feb 13, 2015 | 6.878 | 6.941 | 6.941 | 6.941 | 7,283 | +0.07(+1.06%) |
Feb 12, 2015 | 6.950 | 7.019 | 6.814 | 6.869 | 13,554 | -0.24(-3.32%) |
Feb 11, 2015 | 6.978 | 7.150 | 6.932 | 7.104 | 12,659 | +0.14(+1.95%) |
Feb 10, 2015 | 7.005 | 7.186 | 6.905 | 6.968 | 3,240 | +0.01(+0.13%) |
Feb 09, 2015 | 6.932 | 7.204 | 6.932 | 6.959 | 14,717 | +0.01(+0.13%) |
Feb 06, 2015 | 7.068 | 7.068 | 6.950 | 6.950 | 1,467 | -0.10(-1.41%) |
Feb 05, 2015 | 7.068 | 7.240 | 6.896 | 7.050 | 9,910 | +0.06(+0.84%) |
Feb 04, 2015 | 7.023 | 7.023 | 6.878 | 6.991 | 21,865 | -0.01(-0.19%) |
Feb 03, 2015 | 7.023 | 7.068 | 6.887 | 7.005 | 36,938 | -0.02(-0.26%) |