Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.796 | 6.804 | 6.602 | 6.687 | 423,443 | -0.05(-0.75%) |
Mar 30, 2015 | 6.812 | 6.827 | 6.676 | 6.738 | 206,474 | -0.00(-0.06%) |
Mar 27, 2015 | 6.784 | 6.878 | 6.714 | 6.742 | 344,514 | -0.19(-2.80%) |
Mar 26, 2015 | 6.979 | 7.021 | 6.916 | 6.936 | 223,156 | -0.05(-0.72%) |
Mar 25, 2015 | 6.994 | 7.002 | 6.955 | 6.986 | 337,635 | +0.02(+0.33%) |
Mar 24, 2015 | 7.029 | 7.068 | 6.940 | 6.963 | 333,816 | -0.01(-0.11%) |
Mar 23, 2015 | 7.021 | 7.076 | 6.606 | 6.971 | 580,968 | -0.02(-0.33%) |
Mar 20, 2015 | 7.041 | 7.041 | 6.986 | 6.994 | 1,011,770 | +0.00(+0.00%) |
Mar 19, 2015 | 6.928 | 7.060 | 6.928 | 6.994 | 135,369 | +0.03(+0.50%) |
Mar 18, 2015 | 6.905 | 7.025 | 6.901 | 6.959 | 247,272 | +0.03(+0.39%) |
Mar 17, 2015 | 6.924 | 7.006 | 6.911 | 6.932 | 197,446 | -0.01(-0.17%) |
Mar 16, 2015 | 6.951 | 7.011 | 6.911 | 6.944 | 258,040 | -0.02(-0.22%) |
Mar 13, 2015 | 6.913 | 7.041 | 6.889 | 6.959 | 388,605 | +0.02(+0.28%) |
Mar 12, 2015 | 6.948 | 7.018 | 6.897 | 6.940 | 174,178 | -0.01(-0.17%) |
Mar 11, 2015 | 6.971 | 7.041 | 6.889 | 6.951 | 480,779 | +0.00(+0.06%) |
Mar 10, 2015 | 7.052 | 7.122 | 6.944 | 6.948 | 243,523 | -0.08(-1.11%) |
Mar 09, 2015 | 7.072 | 7.126 | 6.983 | 7.025 | 386,839 | -0.07(-1.04%) |
Mar 06, 2015 | 7.045 | 7.107 | 6.986 | 7.099 | 295,805 | +0.05(+0.77%) |
Mar 05, 2015 | 7.068 | 7.099 | 7.029 | 7.045 | 480,036 | -0.05(-0.66%) |
Mar 04, 2015 | 7.119 | 7.157 | 7.045 | 7.091 | 373,308 | -0.06(-0.87%) |
Mar 03, 2015 | 7.150 | 7.188 | 7.033 | 7.154 | 447,351 | -0.03(-0.49%) |
Mar 02, 2015 | 7.204 | 7.227 | 7.150 | 7.188 | 668,498 | -0.02(-0.22%) |
Feb 27, 2015 | 7.208 | 7.208 | 7.134 | 7.204 | 706,187 | +0.02(+0.32%) |
Feb 26, 2015 | 7.208 | 7.231 | 7.103 | 7.181 | 487,368 | -0.01(-0.11%) |
Feb 25, 2015 | 6.940 | 7.188 | 6.901 | 7.188 | 726,416 | +0.30(+4.40%) |
Feb 24, 2015 | 6.920 | 6.920 | 6.850 | 6.885 | 312,957 | -0.03(-0.45%) |
Feb 23, 2015 | 6.839 | 6.916 | 6.827 | 6.916 | 295,738 | +0.04(+0.62%) |
Feb 20, 2015 | 6.866 | 6.916 | 6.839 | 6.874 | 428,070 | -0.02(-0.34%) |
Feb 19, 2015 | 6.932 | 6.932 | 6.819 | 6.897 | 456,714 | -0.02(-0.28%) |
Feb 18, 2015 | 6.901 | 6.928 | 6.839 | 6.916 | 424,732 | +0.00(+0.00%) |
Feb 17, 2015 | 6.936 | 6.936 | 6.804 | 6.916 | 301,950 | +0.01(+0.11%) |
Feb 13, 2015 | 6.928 | 6.909 | 6.909 | 6.909 | 416,144 | +0.03(+0.40%) |
Feb 12, 2015 | 6.742 | 6.893 | 6.734 | 6.882 | 388,471 | +0.16(+2.31%) |
Feb 11, 2015 | 6.815 | 6.862 | 6.660 | 6.726 | 562,264 | -0.08(-1.20%) |
Feb 10, 2015 | 6.897 | 6.897 | 6.726 | 6.808 | 723,176 | -0.07(-1.07%) |
Feb 09, 2015 | 6.870 | 6.897 | 6.784 | 6.882 | 500,166 | +0.03(+0.40%) |
Feb 06, 2015 | 6.819 | 6.894 | 6.761 | 6.854 | 436,808 | +0.05(+0.74%) |
Feb 05, 2015 | 6.784 | 6.876 | 6.718 | 6.804 | 362,455 | +0.07(+0.98%) |
Feb 04, 2015 | 6.897 | 6.901 | 6.722 | 6.738 | 1,138,077 | -0.18(-2.58%) |
Feb 03, 2015 | 6.854 | 6.916 | 6.757 | 6.916 | 349,646 | +0.10(+1.54%) |
Feb 02, 2015 | 6.815 | 6.815 | 6.726 | 6.812 | 809,045 | +0.02(+0.29%) |
Jan 30, 2015 | 6.874 | 6.893 | 6.761 | 6.792 | 507,349 | -0.05(-0.74%) |
Jan 29, 2015 | 6.703 | 6.874 | 6.695 | 6.843 | 317,423 | +0.12(+1.85%) |
Jan 28, 2015 | 6.850 | 6.854 | 6.664 | 6.718 | 581,117 | -0.14(-1.98%) |
Jan 27, 2015 | 6.749 | 6.858 | 6.695 | 6.854 | 802,874 | +0.05(+0.68%) |
Jan 26, 2015 | 6.606 | 6.827 | 6.575 | 6.808 | 852,474 | +0.20(+3.06%) |
Jan 23, 2015 | 6.606 | 6.606 | 6.543 | 6.606 | 293,535 | +0.00(+0.00%) |
Jan 22, 2015 | 6.652 | 6.656 | 6.536 | 6.606 | 368,405 | -0.02(-0.23%) |
Jan 21, 2015 | 6.602 | 6.674 | 6.555 | 6.621 | 2,073,637 | +0.01(+0.18%) |
Jan 20, 2015 | 6.633 | 6.664 | 6.586 | 6.610 | 431,401 | +0.02(+0.24%) |
Jan 16, 2015 | 6.559 | 6.625 | 6.528 | 6.594 | 567,020 | +0.03(+0.41%) |
Jan 15, 2015 | 6.571 | 6.610 | 6.485 | 6.567 | 1,852,369 | +0.03(+0.48%) |
Jan 14, 2015 | 6.508 | 6.606 | 6.437 | 6.536 | 474,412 | -0.03(-0.41%) |
Jan 13, 2015 | 6.450 | 6.590 | 6.431 | 6.563 | 687,321 | +0.15(+2.30%) |
Jan 12, 2015 | 6.485 | 6.528 | 6.400 | 6.415 | 276,328 | -0.04(-0.60%) |
Jan 09, 2015 | 6.380 | 6.458 | 6.357 | 6.454 | 306,094 | +0.06(+0.97%) |
Jan 08, 2015 | 6.396 | 6.427 | 6.353 | 6.392 | 347,610 | +0.04(+0.67%) |
Jan 07, 2015 | 6.407 | 6.533 | 6.299 | 6.349 | 291,005 | -0.05(-0.73%) |
Jan 06, 2015 | 6.532 | 6.578 | 6.361 | 6.396 | 356,976 | -0.12(-1.91%) |
Jan 05, 2015 | 6.466 | 6.582 | 6.435 | 6.520 | 370,595 | +0.04(+0.66%) |