Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.684 | 7.729 | 7.461 | 7.580 | 91,130 | -0.13(-1.73%) |
Mar 30, 2015 | 7.669 | 7.766 | 7.588 | 7.714 | 132,044 | +0.01(+0.19%) |
Mar 27, 2015 | 7.654 | 7.729 | 7.543 | 7.699 | 355,882 | +0.01(+0.19%) |
Mar 26, 2015 | 7.439 | 7.729 | 7.432 | 7.684 | 400,505 | +0.01(+0.10%) |
Mar 25, 2015 | 7.647 | 7.699 | 7.528 | 7.677 | 409,136 | +0.07(+0.88%) |
Mar 24, 2015 | 7.580 | 7.818 | 7.462 | 7.610 | 343,864 | +0.01(+0.20%) |
Mar 23, 2015 | 7.373 | 7.625 | 7.373 | 7.595 | 257,613 | +0.24(+3.33%) |
Mar 20, 2015 | 7.298 | 7.410 | 7.247 | 7.350 | 88,488 | +0.07(+0.92%) |
Mar 19, 2015 | 7.172 | 7.335 | 7.165 | 7.284 | 41,670 | +0.07(+0.92%) |
Mar 18, 2015 | 7.009 | 7.239 | 6.942 | 7.217 | 57,328 | +0.08(+1.14%) |
Mar 17, 2015 | 7.120 | 7.195 | 7.098 | 7.135 | 19,905 | -0.03(-0.41%) |
Mar 16, 2015 | 7.209 | 7.217 | 7.083 | 7.165 | 188,397 | -0.05(-0.72%) |
Mar 13, 2015 | 7.276 | 7.298 | 7.120 | 7.217 | 31,721 | -0.04(-0.61%) |
Mar 12, 2015 | 7.157 | 7.306 | 7.076 | 7.261 | 87,750 | +0.17(+2.41%) |
Mar 11, 2015 | 6.972 | 7.113 | 6.905 | 7.091 | 86,600 | +0.11(+1.59%) |
Mar 10, 2015 | 7.128 | 7.224 | 6.957 | 6.979 | 44,937 | -0.29(-3.98%) |
Mar 09, 2015 | 7.350 | 7.454 | 7.246 | 7.269 | 29,950 | -0.03(-0.41%) |
Mar 06, 2015 | 7.298 | 7.484 | 7.232 | 7.298 | 296,194 | -0.11(-1.50%) |
Mar 05, 2015 | 7.387 | 7.462 | 7.250 | 7.410 | 204,937 | +0.02(+0.30%) |
Mar 04, 2015 | 7.261 | 7.439 | 7.164 | 7.387 | 455,257 | +0.11(+1.53%) |
Mar 03, 2015 | 7.195 | 7.410 | 7.150 | 7.276 | 174,436 | +0.04(+0.51%) |
Mar 02, 2015 | 7.128 | 7.239 | 7.083 | 7.239 | 88,612 | +0.09(+1.24%) |
Feb 27, 2015 | 7.046 | 7.165 | 6.972 | 7.150 | 92,516 | +0.07(+0.94%) |
Feb 26, 2015 | 7.031 | 7.091 | 6.831 | 7.083 | 61,527 | +0.02(+0.32%) |
Feb 25, 2015 | 6.801 | 7.061 | 6.690 | 7.061 | 93,790 | +0.30(+4.39%) |
Feb 24, 2015 | 6.779 | 6.794 | 6.683 | 6.764 | 80,672 | +0.04(+0.55%) |
Feb 23, 2015 | 6.720 | 6.787 | 6.601 | 6.727 | 46,654 | -0.04(-0.55%) |
Feb 20, 2015 | 6.772 | 6.779 | 6.601 | 6.764 | 72,131 | +0.01(+0.22%) |
Feb 19, 2015 | 6.824 | 6.883 | 6.750 | 6.750 | 57,777 | -0.07(-1.09%) |
Feb 18, 2015 | 6.764 | 6.868 | 6.764 | 6.824 | 26,687 | +0.03(+0.44%) |
Feb 17, 2015 | 6.905 | 6.905 | 6.712 | 6.794 | 31,565 | -0.15(-2.14%) |
Feb 13, 2015 | 6.690 | 6.942 | 6.942 | 6.942 | 84,130 | +0.27(+4.00%) |
Feb 12, 2015 | 6.505 | 6.705 | 6.505 | 6.675 | 32,494 | +0.19(+2.97%) |
Feb 11, 2015 | 6.482 | 6.628 | 6.468 | 6.482 | 16,742 | -0.04(-0.57%) |
Feb 10, 2015 | 6.557 | 6.594 | 6.449 | 6.520 | 40,123 | +0.05(+0.80%) |
Feb 09, 2015 | 6.527 | 6.724 | 6.438 | 6.468 | 33,165 | -0.11(-1.69%) |
Feb 06, 2015 | 6.527 | 6.623 | 6.512 | 6.579 | 49,359 | +0.03(+0.45%) |
Feb 05, 2015 | 6.520 | 6.653 | 6.482 | 6.549 | 44,505 | +0.01(+0.23%) |
Feb 04, 2015 | 6.683 | 6.712 | 6.438 | 6.534 | 61,249 | -0.16(-2.44%) |
Feb 03, 2015 | 6.265 | 6.749 | 6.202 | 6.698 | 96,969 | +0.50(+8.05%) |
Feb 02, 2015 | 6.067 | 6.206 | 6.023 | 6.199 | 45,102 | +0.12(+1.93%) |
Jan 30, 2015 | 6.360 | 6.455 | 6.074 | 6.081 | 54,200 | -0.36(-5.58%) |
Jan 29, 2015 | 6.213 | 6.441 | 6.162 | 6.441 | 27,590 | +0.27(+4.40%) |
Jan 28, 2015 | 6.367 | 6.433 | 6.162 | 6.169 | 172,622 | -0.14(-2.21%) |
Jan 27, 2015 | 6.235 | 6.323 | 6.213 | 6.309 | 56,715 | +0.04(+0.70%) |
Jan 26, 2015 | 6.323 | 6.338 | 6.243 | 6.265 | 71,591 | -0.09(-1.39%) |
Jan 23, 2015 | 6.419 | 6.419 | 6.316 | 6.353 | 34,293 | -0.06(-0.92%) |
Jan 22, 2015 | 6.360 | 6.529 | 6.250 | 6.411 | 158,890 | +0.07(+1.04%) |
Jan 21, 2015 | 6.441 | 6.478 | 6.257 | 6.345 | 62,823 | -0.13(-2.04%) |
Jan 20, 2015 | 6.551 | 6.595 | 6.353 | 6.478 | 57,624 | -0.05(-0.79%) |
Jan 16, 2015 | 6.309 | 6.566 | 6.309 | 6.529 | 46,004 | +0.22(+3.49%) |
Jan 15, 2015 | 6.522 | 6.602 | 6.279 | 6.309 | 49,381 | -0.16(-2.49%) |
Jan 14, 2015 | 6.470 | 6.573 | 6.360 | 6.470 | 20,802 | -0.05(-0.79%) |
Jan 13, 2015 | 6.500 | 6.551 | 6.338 | 6.522 | 47,547 | +0.12(+1.83%) |
Jan 12, 2015 | 6.470 | 6.565 | 6.316 | 6.404 | 45,603 | -0.09(-1.36%) |
Jan 09, 2015 | 6.478 | 6.514 | 6.360 | 6.492 | 28,389 | -0.01(-0.23%) |
Jan 08, 2015 | 6.463 | 6.632 | 6.397 | 6.507 | 38,184 | +0.11(+1.72%) |
Jan 07, 2015 | 6.294 | 6.411 | 6.279 | 6.397 | 25,556 | +0.15(+2.47%) |
Jan 06, 2015 | 6.375 | 6.463 | 6.235 | 6.243 | 103,290 | -0.20(-3.08%) |
Jan 05, 2015 | 6.544 | 6.646 | 6.419 | 6.441 | 49,854 | -0.15(-2.23%) |