Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.982 | 7.982 | 7.939 | 7.957 | 235,623 | -0.02(-0.31%) |
Apr 29, 2015 | 7.963 | 7.982 | 7.951 | 7.982 | 210,961 | -0.01(-0.08%) |
Apr 28, 2015 | 8.000 | 8.019 | 7.982 | 7.988 | 214,954 | +0.00(+0.00%) |
Apr 27, 2015 | 8.025 | 8.031 | 7.988 | 7.988 | 181,449 | -0.02(-0.23%) |
Apr 24, 2015 | 8.025 | 8.025 | 7.994 | 8.006 | 181,400 | +0.00(+0.00%) |
Apr 23, 2015 | 7.994 | 8.019 | 7.982 | 8.006 | 329,158 | +0.04(+0.46%) |
Apr 22, 2015 | 8.043 | 8.043 | 7.969 | 7.969 | 290,192 | -0.06(-0.77%) |
Apr 21, 2015 | 8.031 | 8.037 | 8.012 | 8.031 | 95,970 | +0.01(+0.15%) |
Apr 20, 2015 | 8.056 | 8.068 | 8.012 | 8.019 | 205,701 | -0.02(-0.23%) |
Apr 17, 2015 | 8.043 | 8.049 | 8.031 | 8.037 | 76,010 | +0.00(+0.00%) |
Apr 16, 2015 | 8.037 | 8.043 | 8.012 | 8.037 | 150,679 | +0.02(+0.23%) |
Apr 15, 2015 | 8.043 | 8.043 | 8.006 | 8.019 | 163,045 | -0.01(-0.08%) |
Apr 14, 2015 | 7.976 | 8.025 | 7.969 | 8.025 | 273,390 | +0.08(+1.01%) |
Apr 13, 2015 | 7.945 | 8.000 | 7.933 | 7.945 | 257,447 | +0.02(+0.31%) |
Apr 10, 2015 | 7.994 | 8.012 | 7.920 | 7.920 | 231,595 | -0.04(-0.54%) |
Apr 09, 2015 | 8.012 | 8.031 | 7.957 | 7.963 | 162,038 | -0.04(-0.47%) |
Apr 08, 2015 | 7.995 | 8.025 | 7.995 | 8.001 | 263,478 | +0.01(+0.08%) |
Apr 07, 2015 | 7.970 | 8.013 | 7.964 | 7.995 | 332,823 | +0.03(+0.38%) |
Apr 06, 2015 | 7.970 | 7.989 | 7.952 | 7.964 | 183,989 | +0.02(+0.31%) |
Apr 02, 2015 | 7.958 | 7.940 | 7.940 | 7.940 | 152,203 | -0.02(-0.23%) |
Apr 01, 2015 | 7.940 | 7.964 | 7.927 | 7.958 | 275,888 | +0.03(+0.39%) |
Mar 31, 2015 | 7.885 | 7.927 | 7.860 | 7.927 | 181,635 | +0.05(+0.62%) |
Mar 30, 2015 | 7.891 | 7.903 | 7.848 | 7.878 | 180,580 | -0.02(-0.31%) |
Mar 27, 2015 | 7.823 | 7.903 | 7.823 | 7.903 | 287,716 | +0.08(+1.02%) |
Mar 26, 2015 | 7.860 | 7.860 | 7.811 | 7.823 | 125,143 | -0.02(-0.23%) |
Mar 25, 2015 | 7.885 | 7.885 | 7.805 | 7.842 | 159,478 | -0.02(-0.31%) |
Mar 24, 2015 | 7.866 | 7.878 | 7.842 | 7.866 | 125,360 | +0.01(+0.16%) |
Mar 23, 2015 | 7.860 | 7.860 | 7.817 | 7.854 | 182,128 | +0.00(+0.00%) |
Mar 20, 2015 | 7.799 | 7.854 | 7.799 | 7.854 | 312,655 | +0.06(+0.71%) |
Mar 19, 2015 | 7.842 | 7.848 | 7.768 | 7.799 | 126,649 | -0.06(-0.70%) |
Mar 18, 2015 | 7.732 | 7.854 | 7.732 | 7.854 | 195,951 | +0.13(+1.66%) |
Mar 17, 2015 | 7.756 | 7.762 | 7.695 | 7.725 | 290,621 | -0.04(-0.47%) |
Mar 16, 2015 | 7.848 | 7.848 | 7.756 | 7.762 | 183,626 | -0.06(-0.70%) |
Mar 13, 2015 | 7.842 | 7.842 | 7.805 | 7.817 | 123,292 | -0.02(-0.31%) |
Mar 12, 2015 | 7.866 | 7.872 | 7.842 | 7.842 | 110,568 | +0.00(+0.00%) |
Mar 11, 2015 | 7.872 | 7.885 | 7.836 | 7.842 | 116,498 | -0.01(-0.19%) |
Mar 10, 2015 | 7.832 | 7.869 | 7.832 | 7.856 | 245,880 | +0.05(+0.62%) |
Mar 09, 2015 | 7.790 | 7.826 | 7.777 | 7.808 | 153,251 | +0.04(+0.47%) |
Mar 06, 2015 | 7.856 | 7.869 | 7.771 | 7.771 | 373,604 | -0.12(-1.54%) |
Mar 05, 2015 | 7.899 | 7.899 | 7.875 | 7.893 | 170,360 | -0.01(-0.08%) |
Mar 04, 2015 | 7.863 | 7.899 | 7.863 | 7.899 | 166,533 | +0.04(+0.46%) |
Mar 03, 2015 | 7.856 | 7.869 | 7.844 | 7.863 | 219,252 | +0.02(+0.23%) |
Mar 02, 2015 | 7.893 | 7.897 | 7.844 | 7.844 | 198,599 | -0.03(-0.39%) |
Feb 27, 2015 | 7.850 | 7.875 | 7.820 | 7.875 | 562,670 | +0.05(+0.70%) |
Feb 26, 2015 | 7.856 | 7.856 | 7.802 | 7.820 | 345,268 | -0.04(-0.46%) |
Feb 25, 2015 | 7.905 | 7.911 | 7.850 | 7.856 | 247,105 | -0.01(-0.08%) |
Feb 24, 2015 | 7.875 | 7.875 | 7.820 | 7.863 | 250,669 | +0.01(+0.08%) |
Feb 23, 2015 | 7.869 | 7.893 | 7.850 | 7.856 | 234,141 | +0.02(+0.23%) |
Feb 20, 2015 | 7.826 | 7.863 | 7.808 | 7.838 | 215,285 | +0.04(+0.55%) |
Feb 19, 2015 | 7.790 | 7.844 | 7.771 | 7.796 | 292,425 | +0.02(+0.31%) |
Feb 18, 2015 | 7.698 | 7.783 | 7.675 | 7.771 | 480,162 | +0.11(+1.43%) |
Feb 17, 2015 | 7.832 | 7.838 | 7.662 | 7.662 | 454,077 | -0.18(-2.25%) |
Feb 13, 2015 | 7.869 | 7.838 | 7.838 | 7.838 | 321,088 | -0.03(-0.39%) |
Feb 12, 2015 | 7.905 | 7.917 | 7.869 | 7.869 | 339,377 | -0.04(-0.54%) |
Feb 11, 2015 | 7.960 | 7.960 | 7.881 | 7.911 | 273,597 | -0.03(-0.34%) |
Feb 10, 2015 | 7.974 | 7.992 | 7.915 | 7.938 | 258,537 | -0.06(-0.76%) |
Feb 09, 2015 | 8.023 | 8.029 | 7.980 | 7.999 | 285,483 | -0.02(-0.30%) |
Feb 06, 2015 | 8.029 | 8.047 | 7.999 | 8.023 | 299,837 | -0.01(-0.15%) |
Feb 05, 2015 | 8.065 | 8.083 | 8.029 | 8.035 | 270,971 | -0.03(-0.38%) |
Feb 04, 2015 | 8.101 | 8.101 | 8.023 | 8.065 | 457,065 | -0.05(-0.60%) |
Feb 03, 2015 | 8.114 | 8.132 | 8.083 | 8.114 | 348,941 | +0.00(+0.00%) |