Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.600 | 7.644 | 7.380 | 7.497 | 92,139 | -0.13(-1.73%) |
Mar 30, 2015 | 7.585 | 7.681 | 7.505 | 7.629 | 133,506 | +0.01(+0.19%) |
Mar 27, 2015 | 7.571 | 7.644 | 7.461 | 7.615 | 359,820 | +0.01(+0.19%) |
Mar 26, 2015 | 7.358 | 7.644 | 7.351 | 7.600 | 404,937 | +0.01(+0.10%) |
Mar 25, 2015 | 7.563 | 7.615 | 7.446 | 7.593 | 413,664 | +0.07(+0.88%) |
Mar 24, 2015 | 7.497 | 7.732 | 7.380 | 7.527 | 347,669 | +0.01(+0.20%) |
Mar 23, 2015 | 7.292 | 7.541 | 7.292 | 7.512 | 260,464 | +0.24(+3.33%) |
Mar 20, 2015 | 7.218 | 7.329 | 7.167 | 7.270 | 89,467 | +0.07(+0.92%) |
Mar 19, 2015 | 7.094 | 7.255 | 7.086 | 7.204 | 42,131 | +0.07(+0.92%) |
Mar 18, 2015 | 6.932 | 7.160 | 6.866 | 7.138 | 57,963 | +0.08(+1.14%) |
Mar 17, 2015 | 7.042 | 7.116 | 7.020 | 7.057 | 20,125 | -0.03(-0.41%) |
Mar 16, 2015 | 7.130 | 7.138 | 7.006 | 7.086 | 190,482 | -0.05(-0.72%) |
Mar 13, 2015 | 7.196 | 7.218 | 7.042 | 7.138 | 32,072 | -0.04(-0.61%) |
Mar 12, 2015 | 7.079 | 7.226 | 6.998 | 7.182 | 88,721 | +0.17(+2.41%) |
Mar 11, 2015 | 6.896 | 7.035 | 6.830 | 7.013 | 87,559 | +0.11(+1.59%) |
Mar 10, 2015 | 7.050 | 7.145 | 6.881 | 6.903 | 45,434 | -0.29(-3.98%) |
Mar 09, 2015 | 7.270 | 7.373 | 7.167 | 7.189 | 30,281 | -0.03(-0.41%) |
Mar 06, 2015 | 7.218 | 7.402 | 7.152 | 7.218 | 299,471 | -0.11(-1.50%) |
Mar 05, 2015 | 7.306 | 7.380 | 7.171 | 7.329 | 207,205 | +0.02(+0.30%) |
Mar 04, 2015 | 7.182 | 7.358 | 7.085 | 7.306 | 460,295 | +0.11(+1.53%) |
Mar 03, 2015 | 7.116 | 7.329 | 7.072 | 7.196 | 176,366 | +0.04(+0.51%) |
Mar 02, 2015 | 7.050 | 7.160 | 7.006 | 7.160 | 89,592 | +0.09(+1.24%) |
Feb 27, 2015 | 6.969 | 7.086 | 6.896 | 7.072 | 93,540 | +0.07(+0.94%) |
Feb 26, 2015 | 6.954 | 7.013 | 6.756 | 7.006 | 62,208 | +0.02(+0.32%) |
Feb 25, 2015 | 6.727 | 6.984 | 6.617 | 6.984 | 94,828 | +0.29(+4.39%) |
Feb 24, 2015 | 6.705 | 6.720 | 6.610 | 6.690 | 81,565 | +0.04(+0.55%) |
Feb 23, 2015 | 6.646 | 6.712 | 6.529 | 6.654 | 47,171 | -0.04(-0.55%) |
Feb 20, 2015 | 6.698 | 6.705 | 6.529 | 6.690 | 72,929 | +0.01(+0.22%) |
Feb 19, 2015 | 6.749 | 6.808 | 6.676 | 6.676 | 58,417 | -0.07(-1.09%) |
Feb 18, 2015 | 6.690 | 6.793 | 6.690 | 6.749 | 26,982 | +0.03(+0.44%) |
Feb 17, 2015 | 6.830 | 6.830 | 6.639 | 6.720 | 31,914 | -0.15(-2.14%) |
Feb 13, 2015 | 6.617 | 6.866 | 6.866 | 6.866 | 85,061 | +0.26(+4.00%) |
Feb 12, 2015 | 6.434 | 6.632 | 6.434 | 6.602 | 32,853 | +0.19(+2.97%) |
Feb 11, 2015 | 6.412 | 6.555 | 6.397 | 6.412 | 16,927 | -0.04(-0.57%) |
Feb 10, 2015 | 6.485 | 6.522 | 6.379 | 6.448 | 40,567 | +0.05(+0.80%) |
Feb 09, 2015 | 6.456 | 6.650 | 6.368 | 6.397 | 33,532 | -0.11(-1.69%) |
Feb 06, 2015 | 6.456 | 6.551 | 6.441 | 6.507 | 49,905 | +0.03(+0.45%) |
Feb 05, 2015 | 6.448 | 6.580 | 6.412 | 6.478 | 44,998 | +0.01(+0.23%) |
Feb 04, 2015 | 6.610 | 6.639 | 6.368 | 6.463 | 61,927 | -0.16(-2.44%) |
Feb 03, 2015 | 6.196 | 6.675 | 6.134 | 6.624 | 98,042 | +0.49(+8.05%) |
Feb 02, 2015 | 6.000 | 6.138 | 5.957 | 6.131 | 45,601 | +0.12(+1.93%) |
Jan 30, 2015 | 6.291 | 6.385 | 6.008 | 6.015 | 54,799 | -0.36(-5.58%) |
Jan 29, 2015 | 6.145 | 6.370 | 6.095 | 6.370 | 27,896 | +0.27(+4.40%) |
Jan 28, 2015 | 6.298 | 6.363 | 6.095 | 6.102 | 174,532 | -0.14(-2.21%) |
Jan 27, 2015 | 6.167 | 6.254 | 6.145 | 6.240 | 57,342 | +0.04(+0.70%) |
Jan 26, 2015 | 6.254 | 6.269 | 6.174 | 6.196 | 72,383 | -0.09(-1.39%) |
Jan 23, 2015 | 6.349 | 6.349 | 6.247 | 6.283 | 34,673 | -0.06(-0.92%) |
Jan 22, 2015 | 6.291 | 6.457 | 6.182 | 6.341 | 160,649 | +0.07(+1.04%) |
Jan 21, 2015 | 6.370 | 6.407 | 6.189 | 6.276 | 63,518 | -0.13(-2.04%) |
Jan 20, 2015 | 6.479 | 6.523 | 6.283 | 6.407 | 58,262 | -0.05(-0.79%) |
Jan 16, 2015 | 6.240 | 6.494 | 6.240 | 6.457 | 46,513 | +0.22(+3.49%) |
Jan 15, 2015 | 6.450 | 6.530 | 6.211 | 6.240 | 49,927 | -0.16(-2.49%) |
Jan 14, 2015 | 6.399 | 6.501 | 6.291 | 6.399 | 21,032 | -0.05(-0.79%) |
Jan 13, 2015 | 6.428 | 6.479 | 6.269 | 6.450 | 48,073 | +0.12(+1.83%) |
Jan 12, 2015 | 6.399 | 6.494 | 6.247 | 6.334 | 46,108 | -0.09(-1.36%) |
Jan 09, 2015 | 6.407 | 6.443 | 6.291 | 6.421 | 28,703 | -0.01(-0.23%) |
Jan 08, 2015 | 6.392 | 6.559 | 6.327 | 6.436 | 38,606 | +0.11(+1.72%) |
Jan 07, 2015 | 6.225 | 6.341 | 6.211 | 6.327 | 25,839 | +0.15(+2.47%) |
Jan 06, 2015 | 6.305 | 6.392 | 6.167 | 6.174 | 104,433 | -0.20(-3.08%) |
Jan 05, 2015 | 6.472 | 6.573 | 6.349 | 6.370 | 50,405 | -0.15(-2.23%) |