Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.566 | 7.599 | 7.304 | 7.558 | 695,948 | -0.08(-1.07%) |
Mar 30, 2015 | 7.591 | 7.697 | 7.460 | 7.640 | 231,261 | +0.04(+0.54%) |
Mar 27, 2015 | 7.353 | 7.632 | 7.312 | 7.599 | 691,293 | +0.25(+3.34%) |
Mar 26, 2015 | 7.288 | 7.378 | 7.214 | 7.353 | 190,173 | +0.02(+0.22%) |
Mar 25, 2015 | 7.460 | 7.468 | 7.297 | 7.337 | 435,914 | -0.11(-1.54%) |
Mar 24, 2015 | 7.173 | 7.525 | 7.116 | 7.451 | 263,220 | +0.25(+3.41%) |
Mar 23, 2015 | 7.230 | 7.296 | 7.173 | 7.206 | 137,271 | +0.00(+0.00%) |
Mar 20, 2015 | 7.329 | 7.410 | 7.140 | 7.206 | 492,524 | -0.07(-1.01%) |
Mar 19, 2015 | 7.271 | 7.320 | 7.132 | 7.279 | 181,276 | +0.00(+0.00%) |
Mar 18, 2015 | 7.075 | 7.340 | 6.960 | 7.279 | 297,216 | +0.14(+1.95%) |
Mar 17, 2015 | 6.952 | 7.181 | 6.915 | 7.140 | 335,001 | +0.14(+1.99%) |
Mar 16, 2015 | 6.985 | 7.039 | 6.903 | 7.001 | 130,754 | +0.06(+0.83%) |
Mar 13, 2015 | 6.976 | 7.026 | 6.764 | 6.944 | 217,123 | -0.02(-0.24%) |
Mar 12, 2015 | 6.936 | 7.017 | 6.731 | 6.960 | 185,162 | +0.11(+1.55%) |
Mar 11, 2015 | 6.592 | 6.878 | 6.559 | 6.854 | 286,431 | +0.26(+3.98%) |
Mar 10, 2015 | 6.690 | 6.739 | 6.551 | 6.592 | 279,213 | -0.18(-2.66%) |
Mar 09, 2015 | 6.845 | 6.936 | 6.755 | 6.772 | 243,109 | -0.06(-0.84%) |
Mar 06, 2015 | 6.813 | 6.927 | 6.673 | 6.829 | 324,282 | -0.09(-1.30%) |
Mar 05, 2015 | 6.952 | 6.993 | 6.845 | 6.919 | 281,753 | -0.05(-0.71%) |
Mar 04, 2015 | 6.952 | 7.017 | 7.001 | 6.968 | 212,622 | -0.03(-0.47%) |
Mar 03, 2015 | 7.247 | 7.363 | 6.993 | 7.001 | 370,888 | -0.26(-3.61%) |
Mar 02, 2015 | 6.911 | 7.304 | 6.911 | 7.263 | 454,635 | +0.34(+4.85%) |
Feb 27, 2015 | 7.075 | 7.147 | 6.903 | 6.927 | 844,482 | -0.17(-2.42%) |
Feb 26, 2015 | 6.796 | 7.468 | 6.796 | 7.099 | 870,007 | +0.31(+4.58%) |
Feb 25, 2015 | 7.861 | 7.861 | 6.600 | 6.788 | 2,390,209 | -1.24(-15.49%) |
Feb 24, 2015 | 7.656 | 8.033 | 7.607 | 8.033 | 486,098 | +0.35(+4.58%) |
Feb 23, 2015 | 7.566 | 7.689 | 7.451 | 7.681 | 345,191 | +0.08(+1.08%) |
Feb 20, 2015 | 7.763 | 7.836 | 7.541 | 7.599 | 447,303 | -0.16(-2.01%) |
Feb 19, 2015 | 7.443 | 7.779 | 7.443 | 7.754 | 364,986 | +0.31(+4.18%) |
Feb 18, 2015 | 7.558 | 7.656 | 7.435 | 7.443 | 290,820 | -0.13(-1.73%) |
Feb 17, 2015 | 7.640 | 7.697 | 7.500 | 7.574 | 227,836 | -0.10(-1.28%) |
Feb 13, 2015 | 7.754 | 7.672 | 7.672 | 7.672 | 372,726 | -0.06(-0.74%) |
Feb 12, 2015 | 7.492 | 7.771 | 7.402 | 7.730 | 243,368 | +0.29(+3.85%) |
Feb 11, 2015 | 7.484 | 7.554 | 7.394 | 7.443 | 168,864 | -0.05(-0.66%) |
Feb 10, 2015 | 7.500 | 7.591 | 7.320 | 7.492 | 95,654 | +0.06(+0.77%) |
Feb 09, 2015 | 7.550 | 7.664 | 7.427 | 7.435 | 190,545 | -0.11(-1.52%) |
Feb 06, 2015 | 7.820 | 7.943 | 7.492 | 7.550 | 260,275 | -0.29(-3.76%) |
Feb 05, 2015 | 7.664 | 7.853 | 7.621 | 7.844 | 123,677 | +0.18(+2.35%) |
Feb 04, 2015 | 7.623 | 7.853 | 7.615 | 7.664 | 180,395 | -0.02(-0.32%) |
Feb 03, 2015 | 7.435 | 7.746 | 7.435 | 7.689 | 182,632 | +0.27(+3.64%) |
Feb 02, 2015 | 7.623 | 7.623 | 7.271 | 7.419 | 253,309 | -0.09(-1.20%) |
Jan 30, 2015 | 7.763 | 7.763 | 7.500 | 7.509 | 368,120 | -0.33(-4.18%) |
Jan 29, 2015 | 7.656 | 7.836 | 7.550 | 7.836 | 191,746 | +0.18(+2.35%) |
Jan 28, 2015 | 7.591 | 7.820 | 7.517 | 7.656 | 206,212 | +0.07(+0.97%) |
Jan 27, 2015 | 7.558 | 7.754 | 7.492 | 7.582 | 165,234 | -0.03(-0.43%) |
Jan 26, 2015 | 7.672 | 7.746 | 7.550 | 7.615 | 122,247 | -0.11(-1.38%) |
Jan 23, 2015 | 7.787 | 7.894 | 7.648 | 7.722 | 129,177 | -0.05(-0.63%) |
Jan 22, 2015 | 7.222 | 7.795 | 7.222 | 7.771 | 331,405 | +0.65(+9.08%) |
Jan 21, 2015 | 7.754 | 7.754 | 7.091 | 7.124 | 643,015 | -0.70(-8.90%) |
Jan 20, 2015 | 7.681 | 8.090 | 7.591 | 7.820 | 748,147 | +0.17(+2.25%) |
Jan 16, 2015 | 7.591 | 7.738 | 7.554 | 7.648 | 338,483 | +0.00(+0.00%) |
Jan 15, 2015 | 7.894 | 7.959 | 7.468 | 7.648 | 381,058 | -0.25(-3.11%) |
Jan 14, 2015 | 7.664 | 7.910 | 7.623 | 7.894 | 191,216 | +0.18(+2.34%) |
Jan 13, 2015 | 7.992 | 8.213 | 7.623 | 7.713 | 809,857 | -0.17(-2.18%) |
Jan 12, 2015 | 7.591 | 7.894 | 7.541 | 7.885 | 259,789 | +0.29(+3.77%) |
Jan 09, 2015 | 7.681 | 7.779 | 7.558 | 7.599 | 214,842 | -0.08(-1.07%) |
Jan 08, 2015 | 7.566 | 7.902 | 7.566 | 7.681 | 462,939 | +0.20(+2.63%) |
Jan 07, 2015 | 7.697 | 7.763 | 7.410 | 7.484 | 217,247 | -0.11(-1.51%) |
Jan 06, 2015 | 7.877 | 7.877 | 7.435 | 7.599 | 268,884 | -0.22(-2.83%) |
Jan 05, 2015 | 8.164 | 8.221 | 7.738 | 7.820 | 298,740 | -0.36(-4.40%) |