Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.284 | 7.289 | 7.243 | 7.248 | 209,747 | -0.04(-0.49%) |
Mar 30, 2015 | 7.259 | 7.289 | 7.259 | 7.284 | 186,256 | +0.05(+0.63%) |
Mar 27, 2015 | 7.243 | 7.248 | 7.213 | 7.238 | 149,855 | +0.01(+0.14%) |
Mar 26, 2015 | 7.248 | 7.248 | 7.197 | 7.228 | 213,958 | -0.03(-0.35%) |
Mar 25, 2015 | 7.315 | 7.320 | 7.254 | 7.254 | 225,378 | -0.05(-0.63%) |
Mar 24, 2015 | 7.325 | 7.340 | 7.294 | 7.300 | 194,090 | -0.04(-0.49%) |
Mar 23, 2015 | 7.345 | 7.381 | 7.330 | 7.335 | 204,150 | -0.01(-0.07%) |
Mar 20, 2015 | 7.340 | 7.371 | 7.315 | 7.340 | 155,548 | +0.03(+0.47%) |
Mar 19, 2015 | 7.296 | 7.316 | 7.260 | 7.306 | 180,603 | +0.01(+0.14%) |
Mar 18, 2015 | 7.215 | 7.316 | 7.204 | 7.296 | 263,115 | +0.05(+0.70%) |
Mar 17, 2015 | 7.215 | 7.250 | 7.164 | 7.245 | 215,979 | +0.02(+0.28%) |
Mar 16, 2015 | 7.204 | 7.275 | 7.194 | 7.225 | 203,218 | +0.04(+0.52%) |
Mar 13, 2015 | 7.210 | 7.215 | 7.154 | 7.187 | 125,439 | -0.04(-0.52%) |
Mar 12, 2015 | 7.123 | 7.240 | 7.123 | 7.225 | 314,525 | +0.10(+1.45%) |
Mar 11, 2015 | 7.133 | 7.139 | 7.103 | 7.122 | 175,386 | +0.01(+0.13%) |
Mar 10, 2015 | 7.154 | 7.154 | 7.098 | 7.112 | 260,167 | -0.07(-1.00%) |
Mar 09, 2015 | 7.184 | 7.199 | 7.149 | 7.184 | 242,344 | +0.03(+0.35%) |
Mar 06, 2015 | 7.210 | 7.230 | 7.154 | 7.159 | 294,366 | -0.06(-0.88%) |
Mar 05, 2015 | 7.230 | 7.250 | 7.210 | 7.222 | 251,319 | +0.02(+0.25%) |
Mar 04, 2015 | 7.215 | 7.225 | 7.164 | 7.204 | 292,567 | -0.03(-0.36%) |
Mar 03, 2015 | 7.225 | 7.245 | 7.210 | 7.231 | 355,387 | +0.01(+0.08%) |
Mar 02, 2015 | 7.215 | 7.230 | 7.199 | 7.225 | 476,423 | +0.01(+0.07%) |
Feb 27, 2015 | 7.260 | 7.265 | 7.210 | 7.220 | 234,725 | -0.03(-0.42%) |
Feb 26, 2015 | 7.250 | 7.250 | 7.215 | 7.250 | 171,451 | +0.01(+0.13%) |
Feb 25, 2015 | 7.240 | 7.260 | 7.220 | 7.241 | 212,234 | +0.02(+0.29%) |
Feb 24, 2015 | 7.189 | 7.220 | 7.176 | 7.220 | 251,983 | +0.04(+0.56%) |
Feb 23, 2015 | 7.179 | 7.194 | 7.164 | 7.179 | 201,966 | +0.00(+0.00%) |
Feb 20, 2015 | 7.113 | 7.179 | 7.098 | 7.179 | 217,975 | +0.08(+1.07%) |
Feb 19, 2015 | 7.078 | 7.144 | 7.052 | 7.103 | 200,603 | +0.03(+0.36%) |
Feb 18, 2015 | 7.078 | 7.108 | 7.056 | 7.078 | 229,015 | +0.01(+0.13%) |
Feb 17, 2015 | 7.155 | 7.155 | 7.003 | 7.069 | 461,516 | -0.08(-1.13%) |
Feb 13, 2015 | 7.119 | 7.149 | 7.149 | 7.149 | 172,078 | +0.06(+0.78%) |
Feb 12, 2015 | 7.049 | 7.114 | 7.039 | 7.094 | 146,941 | +0.08(+1.08%) |
Feb 11, 2015 | 6.983 | 7.029 | 6.978 | 7.018 | 193,720 | +0.03(+0.36%) |
Feb 10, 2015 | 6.968 | 6.993 | 6.928 | 6.993 | 119,105 | +0.07(+1.02%) |
Feb 09, 2015 | 6.953 | 6.973 | 6.913 | 6.923 | 183,604 | -0.04(-0.51%) |
Feb 06, 2015 | 6.943 | 6.988 | 6.943 | 6.958 | 180,994 | +0.02(+0.29%) |
Feb 05, 2015 | 6.913 | 6.963 | 6.913 | 6.938 | 182,514 | +0.05(+0.66%) |
Feb 04, 2015 | 6.822 | 6.905 | 6.822 | 6.893 | 232,493 | +0.04(+0.59%) |
Feb 03, 2015 | 6.807 | 6.867 | 6.802 | 6.852 | 221,078 | +0.06(+0.89%) |
Feb 02, 2015 | 6.726 | 6.802 | 6.691 | 6.792 | 214,526 | +0.07(+1.05%) |
Jan 30, 2015 | 6.751 | 6.787 | 6.716 | 6.721 | 198,758 | -0.05(-0.74%) |
Jan 29, 2015 | 6.756 | 6.772 | 6.691 | 6.772 | 185,446 | +0.04(+0.60%) |
Jan 28, 2015 | 6.857 | 6.867 | 6.726 | 6.731 | 228,557 | -0.11(-1.55%) |
Jan 27, 2015 | 6.832 | 6.857 | 6.777 | 6.837 | 200,345 | -0.05(-0.66%) |
Jan 26, 2015 | 6.887 | 6.898 | 6.867 | 6.882 | 138,844 | +0.01(+0.07%) |
Jan 23, 2015 | 6.882 | 6.898 | 6.857 | 6.877 | 180,710 | -0.01(-0.07%) |
Jan 22, 2015 | 6.832 | 6.887 | 6.792 | 6.882 | 191,892 | +0.09(+1.26%) |
Jan 21, 2015 | 6.736 | 6.797 | 6.736 | 6.797 | 212,615 | +0.03(+0.50%) |
Jan 20, 2015 | 6.773 | 6.783 | 6.713 | 6.763 | 242,393 | +0.02(+0.30%) |
Jan 16, 2015 | 6.673 | 6.748 | 6.649 | 6.743 | 300,340 | +0.09(+1.42%) |
Jan 15, 2015 | 6.648 | 6.703 | 6.624 | 6.648 | 223,448 | +0.00(+0.01%) |
Jan 14, 2015 | 6.633 | 6.668 | 6.598 | 6.648 | 290,487 | -0.06(-0.90%) |
Jan 13, 2015 | 6.773 | 6.818 | 6.683 | 6.708 | 335,885 | -0.03(-0.37%) |
Jan 12, 2015 | 6.813 | 6.818 | 6.723 | 6.733 | 233,525 | -0.07(-0.96%) |
Jan 09, 2015 | 6.863 | 6.863 | 6.783 | 6.798 | 207,303 | -0.07(-1.02%) |
Jan 08, 2015 | 6.793 | 6.873 | 6.793 | 6.868 | 217,309 | +0.14(+2.01%) |
Jan 07, 2015 | 6.748 | 6.758 | 6.708 | 6.733 | 322,522 | +0.06(+0.82%) |
Jan 06, 2015 | 6.738 | 6.808 | 6.665 | 6.678 | 290,919 | -0.04(-0.60%) |
Jan 05, 2015 | 6.873 | 6.888 | 6.713 | 6.718 | 450,048 | -0.21(-2.96%) |