Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.120 | 8.300 | 8.035 | 8.070 | 349,035 | -0.17(-2.06%) |
Mar 30, 2015 | 8.170 | 8.270 | 8.070 | 8.240 | 226,194 | +0.11(+1.35%) |
Mar 27, 2015 | 8.160 | 8.160 | 7.900 | 8.130 | 246,609 | -0.10(-1.22%) |
Mar 26, 2015 | 8.170 | 8.420 | 8.150 | 8.230 | 317,698 | +0.08(+0.98%) |
Mar 25, 2015 | 8.100 | 8.210 | 7.970 | 8.150 | 290,083 | +0.17(+2.13%) |
Mar 24, 2015 | 7.950 | 8.070 | 7.920 | 7.980 | 253,489 | +0.07(+0.88%) |
Mar 23, 2015 | 7.900 | 8.210 | 7.890 | 7.910 | 148,913 | -0.06(-0.75%) |
Mar 20, 2015 | 7.660 | 7.990 | 7.620 | 7.970 | 572,127 | +0.36(+4.73%) |
Mar 19, 2015 | 7.720 | 7.740 | 7.540 | 7.610 | 126,419 | -0.18(-2.31%) |
Mar 18, 2015 | 7.430 | 7.820 | 7.300 | 7.790 | 208,267 | +0.37(+4.99%) |
Mar 17, 2015 | 7.370 | 7.480 | 7.190 | 7.420 | 143,509 | +0.12(+1.64%) |
Mar 16, 2015 | 7.270 | 7.420 | 7.270 | 7.300 | 213,510 | -0.28(-3.69%) |
Mar 13, 2015 | 7.650 | 7.690 | 7.530 | 7.580 | 212,016 | -0.19(-2.45%) |
Mar 12, 2015 | 7.790 | 7.900 | 7.690 | 7.770 | 276,837 | +0.09(+1.17%) |
Mar 11, 2015 | 7.600 | 7.760 | 7.240 | 7.680 | 1,018,311 | +0.02(+0.26%) |
Mar 10, 2015 | 7.750 | 7.925 | 7.620 | 7.660 | 454,696 | -0.32(-4.01%) |
Mar 09, 2015 | 8.000 | 8.140 | 7.930 | 7.980 | 269,066 | -0.07(-0.87%) |
Mar 06, 2015 | 8.010 | 8.120 | 7.990 | 8.050 | 193,293 | -0.09(-1.11%) |
Mar 05, 2015 | 8.110 | 8.180 | 8.000 | 8.140 | 215,561 | +0.03(+0.37%) |
Mar 04, 2015 | 8.240 | 7.940 | 8.110 | 511,707 | +0.01(+0.12%) | |
Mar 03, 2015 | 7.850 | 8.140 | 7.790 | 8.100 | 279,128 | +0.40(+5.19%) |
Mar 02, 2015 | 7.810 | 7.850 | 7.630 | 7.700 | 360,334 | -0.17(-2.16%) |
Feb 27, 2015 | 7.890 | 8.020 | 7.810 | 7.870 | 363,800 | -0.02(-0.25%) |
Feb 26, 2015 | 8.030 | 8.110 | 7.830 | 7.890 | 223,862 | -0.25(-3.07%) |
Feb 25, 2015 | 8.100 | 8.175 | 8.030 | 8.140 | 611,318 | +0.06(+0.74%) |
Feb 24, 2015 | 8.220 | 8.330 | 8.040 | 8.080 | 289,932 | -0.07(-0.86%) |
Feb 23, 2015 | 8.150 | 8.210 | 8.010 | 8.150 | 291,059 | -0.14(-1.69%) |
Feb 20, 2015 | 8.490 | 8.590 | 8.265 | 8.290 | 339,087 | -0.17(-2.01%) |
Feb 19, 2015 | 8.480 | 8.530 | 8.270 | 8.460 | 555,155 | -0.29(-3.31%) |
Feb 18, 2015 | 8.580 | 8.950 | 8.550 | 8.750 | 435,762 | -0.10(-1.13%) |
Feb 17, 2015 | 8.610 | 8.880 | 8.560 | 8.850 | 528,109 | -0.09(-1.01%) |
Feb 13, 2015 | 8.940 | 8.940 | 8.940 | 0 | +0.01(+0.11%) | |
Feb 12, 2015 | 8.530 | 9.020 | 8.530 | 8.930 | 678,149 | +0.54(+6.44%) |
Feb 11, 2015 | 8.340 | 8.480 | 7.960 | 8.390 | 810,893 | +0.39(+4.88%) |
Feb 10, 2015 | 8.410 | 8.580 | 7.950 | 8.000 | 834,801 | -0.40(-4.76%) |
Feb 09, 2015 | 8.180 | 8.500 | 8.120 | 8.400 | 558,396 | +0.30(+3.70%) |
Feb 06, 2015 | 8.230 | 8.230 | 8.010 | 8.100 | 719,511 | +0.12(+1.50%) |
Feb 05, 2015 | 8.000 | 8.150 | 7.950 | 7.980 | 1,038,979 | +0.00(+0.00%) |
Feb 04, 2015 | 8.050 | 8.080 | 7.660 | 7.980 | 986,417 | -0.42(-5.00%) |
Feb 03, 2015 | 7.590 | 8.470 | 7.590 | 8.400 | 1,425,576 | +0.94(+12.60%) |
Feb 02, 2015 | 7.000 | 7.560 | 7.000 | 7.460 | 713,701 | +0.58(+8.43%) |
Jan 30, 2015 | 6.260 | 6.960 | 6.260 | 6.880 | 770,978 | +0.55(+8.69%) |
Jan 29, 2015 | 6.350 | 6.400 | 6.100 | 6.330 | 228,671 | +0.04(+0.64%) |
Jan 28, 2015 | 6.760 | 6.760 | 6.260 | 6.290 | 446,486 | -0.42(-6.26%) |
Jan 27, 2015 | 6.790 | 6.970 | 6.650 | 6.710 | 818,617 | -0.03(-0.45%) |
Jan 26, 2015 | 6.760 | 6.860 | 6.670 | 6.740 | 263,111 | +0.03(+0.45%) |
Jan 23, 2015 | 6.500 | 6.830 | 6.470 | 6.710 | 451,908 | +0.10(+1.51%) |
Jan 22, 2015 | 6.730 | 6.730 | 6.400 | 6.610 | 315,047 | -0.12(-1.78%) |
Jan 21, 2015 | 6.750 | 6.850 | 6.570 | 6.730 | 597,048 | +0.08(+1.20%) |
Jan 20, 2015 | 6.890 | 6.890 | 6.610 | 6.650 | 310,242 | -0.27(-3.90%) |
Jan 19, 2015 | 6.950 | 7.030 | 6.740 | 6.920 | 174,221 | +0.02(+0.29%) |
Jan 16, 2015 | 6.420 | 7.010 | 6.420 | 6.900 | 558,467 | +0.55(+8.66%) |
Jan 15, 2015 | 6.320 | 6.350 | 342,229 | -0.19(-2.91%) | ||
Jan 14, 2015 | 6.000 | 6.610 | 6.000 | 6.540 | 495,927 | +0.50(+8.28%) |
Jan 13, 2015 | 6.030 | 6.190 | 5.970 | 6.040 | 416,514 | -0.01(-0.17%) |
Jan 12, 2015 | 6.450 | 6.450 | 5.990 | 6.050 | 642,204 | -0.47(-7.21%) |
Jan 09, 2015 | 6.550 | 6.600 | 6.410 | 6.520 | 493,985 | +0.21(+3.33%) |
Jan 08, 2015 | 6.250 | 6.430 | 6.250 | 6.310 | 524,607 | +0.05(+0.80%) |
Jan 07, 2015 | 6.510 | 6.810 | 6.190 | 6.260 | 1,090,074 | -0.18(-2.80%) |
Jan 06, 2015 | 6.580 | 6.730 | 6.160 | 6.440 | 821,804 | -0.34(-5.01%) |
Jan 05, 2015 | 7.500 | 7.500 | 6.565 | 6.780 | 667,164 | -0.80(-10.55%) |