Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.770 | 7.896 | 7.770 | 7.811 | 3,677 | -0.06(-0.80%) |
Mar 30, 2015 | 7.947 | 7.980 | 7.821 | 7.874 | 4,897 | -0.08(-0.98%) |
Mar 27, 2015 | 7.850 | 7.952 | 7.848 | 7.952 | 14,378 | -0.10(-1.21%) |
Mar 26, 2015 | 8.457 | 8.457 | 8.015 | 8.049 | 4,142 | -0.29(-3.49%) |
Mar 25, 2015 | 8.283 | 8.500 | 8.160 | 8.340 | 5,782 | +0.09(+1.10%) |
Mar 24, 2015 | 8.085 | 8.249 | 7.993 | 8.249 | 11,300 | +0.14(+1.75%) |
Mar 23, 2015 | 7.661 | 8.160 | 7.661 | 8.107 | 3,419 | +0.48(+6.25%) |
Mar 20, 2015 | 7.319 | 7.750 | 7.319 | 7.630 | 6,681 | +0.26(+3.53%) |
Mar 19, 2015 | 7.394 | 7.466 | 7.370 | 7.370 | 5,101 | -0.29(-3.76%) |
Mar 18, 2015 | 7.123 | 7.662 | 7.104 | 7.658 | 27,358 | +0.34(+4.61%) |
Mar 17, 2015 | 7.133 | 7.320 | 7.133 | 7.320 | 3,806 | +0.19(+2.64%) |
Mar 16, 2015 | 7.450 | 7.560 | 7.100 | 7.132 | 14,946 | -0.09(-1.22%) |
Mar 13, 2015 | 7.170 | 7.259 | 7.170 | 7.220 | 3,102 | -0.09(-1.22%) |
Mar 12, 2015 | 7.482 | 7.482 | 7.260 | 7.309 | 2,600 | -0.02(-0.33%) |
Mar 11, 2015 | 7.300 | 7.380 | 7.203 | 7.333 | 4,650 | +0.06(+0.87%) |
Mar 10, 2015 | 7.559 | 7.559 | 7.270 | 7.270 | 5,771 | -0.27(-3.58%) |
Mar 09, 2015 | 7.666 | 7.782 | 7.540 | 7.540 | 2,877 | -0.19(-2.50%) |
Mar 06, 2015 | 7.605 | 8.000 | 7.605 | 7.733 | 4,398 | -0.04(-0.48%) |
Mar 05, 2015 | 7.670 | 7.894 | 7.670 | 7.770 | 4,898 | -0.06(-0.70%) |
Mar 04, 2015 | 7.879 | 7.729 | 7.825 | 14,150 | +0.15(+1.91%) | |
Mar 03, 2015 | 7.751 | 7.420 | 7.678 | 17,746 | +0.26(+3.48%) | |
Mar 02, 2015 | 7.980 | 7.980 | 7.311 | 7.420 | 9,738 | -0.08(-1.09%) |
Feb 27, 2015 | 7.538 | 7.568 | 7.456 | 7.502 | 5,842 | -0.10(-1.29%) |
Feb 26, 2015 | 7.886 | 7.920 | 7.580 | 7.600 | 16,310 | -0.41(-5.09%) |
Feb 25, 2015 | 8.040 | 8.040 | 7.973 | 8.008 | 4,319 | +0.13(+1.62%) |
Feb 24, 2015 | 8.230 | 8.230 | 7.750 | 7.880 | 17,131 | -0.39(-4.69%) |
Feb 23, 2015 | 8.590 | 8.590 | 8.164 | 8.268 | 5,439 | -0.33(-3.82%) |
Feb 20, 2015 | 8.935 | 9.014 | 8.570 | 8.596 | 9,032 | -0.33(-3.74%) |
Feb 19, 2015 | 8.380 | 8.948 | 8.380 | 8.930 | 5,323 | +0.03(+0.34%) |
Feb 18, 2015 | 8.530 | 8.900 | 8.530 | 8.900 | 5,205 | +0.02(+0.23%) |
Feb 17, 2015 | 8.060 | 8.880 | 8.060 | 8.880 | 5,417 | +0.50(+5.97%) |
Feb 13, 2015 | 8.380 | 8.380 | 8.380 | 0 | +0.11(+1.28%) | |
Feb 12, 2015 | 8.190 | 8.490 | 8.190 | 8.274 | 14,483 | +0.14(+1.77%) |
Feb 11, 2015 | 7.899 | 8.152 | 7.770 | 8.130 | 6,354 | -0.03(-0.37%) |
Feb 10, 2015 | 9.130 | 9.130 | 8.020 | 8.160 | 6,819 | -0.45(-5.27%) |
Feb 09, 2015 | 7.919 | 8.630 | 7.895 | 8.614 | 5,439 | +0.73(+9.32%) |
Feb 06, 2015 | 8.080 | 8.360 | 7.880 | 7.880 | 8,259 | +0.08(+1.03%) |
Feb 05, 2015 | 7.790 | 7.900 | 7.690 | 7.800 | 10,942 | +0.29(+3.86%) |
Feb 04, 2015 | 7.780 | 7.780 | 7.300 | 7.510 | 7,056 | -0.41(-5.18%) |
Feb 03, 2015 | 7.700 | 7.972 | 7.583 | 7.920 | 8,436 | +0.60(+8.20%) |
Feb 02, 2015 | 7.073 | 7.350 | 7.073 | 7.320 | 11,159 | +0.39(+5.66%) |
Jan 30, 2015 | 6.650 | 6.928 | 6.591 | 6.928 | 13,411 | +0.33(+4.92%) |
Jan 29, 2015 | 6.700 | 6.731 | 6.520 | 6.603 | 14,613 | -0.32(-4.66%) |
Jan 28, 2015 | 7.790 | 7.790 | 6.830 | 6.926 | 19,687 | -1.04(-13.09%) |
Jan 27, 2015 | 8.056 | 8.073 | 7.966 | 7.969 | 19,942 | +0.03(+0.38%) |
Jan 26, 2015 | 8.100 | 8.101 | 7.880 | 7.939 | 25,410 | -0.15(-1.82%) |
Jan 23, 2015 | 7.815 | 8.169 | 7.790 | 8.086 | 21,782 | +0.20(+2.48%) |
Jan 22, 2015 | 8.032 | 8.081 | 7.823 | 7.890 | 11,889 | -0.15(-1.83%) |
Jan 21, 2015 | 8.041 | 8.140 | 7.970 | 8.037 | 22,998 | +0.05(+0.59%) |
Jan 20, 2015 | 8.380 | 8.380 | 7.963 | 7.990 | 30,648 | -0.50(-5.89%) |
Jan 16, 2015 | 8.490 | 8.490 | 8.490 | 0 | +0.59(+7.47%) | |
Jan 15, 2015 | 8.038 | 8.062 | 7.900 | 7.900 | 14,575 | -0.04(-0.50%) |
Jan 14, 2015 | 7.854 | 7.940 | 7.748 | 7.940 | 6,662 | +0.01(+0.13%) |
Jan 13, 2015 | 7.930 | 0 | -0.11(-1.37%) | |||
Jan 12, 2015 | 8.150 | 8.150 | 7.968 | 8.040 | 13,406 | -0.25(-3.02%) |
Jan 09, 2015 | 8.208 | 8.339 | 8.193 | 8.291 | 13,256 | +0.05(+0.66%) |
Jan 08, 2015 | 8.840 | 8.840 | 8.170 | 8.236 | 31,853 | -0.04(-0.46%) |
Jan 07, 2015 | 8.382 | 8.382 | 8.236 | 8.274 | 10,177 | -0.04(-0.42%) |
Jan 06, 2015 | 8.351 | 8.360 | 8.270 | 8.309 | 18,921 | -0.13(-1.59%) |
Jan 05, 2015 | 8.370 | 8.470 | 8.370 | 8.443 | 18,031 | -0.30(-3.44%) |