Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.306 | 7.405 | 7.225 | 7.335 | 739,522 | -0.04(-0.55%) |
Mar 30, 2015 | 7.312 | 7.410 | 7.306 | 7.376 | 317,883 | +0.11(+1.52%) |
Mar 27, 2015 | 7.283 | 7.378 | 7.223 | 7.265 | 290,659 | -0.05(-0.63%) |
Mar 26, 2015 | 7.509 | 7.596 | 7.300 | 7.312 | 339,128 | -0.15(-2.02%) |
Mar 25, 2015 | 7.486 | 7.561 | 7.434 | 7.463 | 380,043 | +0.04(+0.55%) |
Mar 24, 2015 | 7.318 | 7.503 | 7.289 | 7.422 | 322,300 | +0.10(+1.35%) |
Mar 23, 2015 | 7.422 | 7.461 | 7.309 | 7.323 | 433,142 | -0.10(-1.33%) |
Mar 20, 2015 | 7.323 | 7.451 | 7.260 | 7.422 | 716,816 | +0.15(+2.07%) |
Mar 19, 2015 | 7.341 | 7.410 | 7.184 | 7.271 | 578,429 | -0.15(-2.03%) |
Mar 18, 2015 | 7.573 | 7.573 | 7.312 | 7.422 | 738,010 | -0.07(-0.93%) |
Mar 17, 2015 | 7.387 | 7.492 | 7.277 | 7.492 | 765,113 | +0.08(+1.10%) |
Mar 16, 2015 | 7.410 | 7.550 | 7.283 | 7.410 | 1,109,547 | -0.03(-0.47%) |
Mar 13, 2015 | 7.115 | 7.515 | 7.019 | 7.445 | 894,250 | +0.42(+5.94%) |
Mar 12, 2015 | 6.987 | 7.097 | 6.894 | 7.028 | 542,900 | +0.12(+1.76%) |
Mar 11, 2015 | 6.802 | 7.074 | 6.720 | 6.906 | 769,946 | +0.13(+1.97%) |
Mar 10, 2015 | 6.807 | 6.877 | 6.662 | 6.773 | 555,502 | -0.16(-2.34%) |
Mar 09, 2015 | 6.894 | 7.039 | 6.831 | 6.935 | 505,368 | +0.09(+1.27%) |
Mar 06, 2015 | 6.964 | 7.057 | 6.780 | 6.848 | 478,254 | -0.19(-2.64%) |
Mar 05, 2015 | 7.086 | 7.086 | 6.874 | 7.034 | 701,203 | +0.02(+0.25%) |
Mar 04, 2015 | 6.942 | 7.028 | 6.873 | 7.016 | 785,958 | +0.08(+1.16%) |
Mar 03, 2015 | 7.010 | 7.142 | 6.890 | 6.936 | 370,303 | -0.07(-1.06%) |
Mar 02, 2015 | 7.085 | 7.188 | 6.976 | 7.010 | 773,582 | -0.01(-0.16%) |
Feb 27, 2015 | 7.148 | 7.261 | 6.999 | 7.022 | 822,056 | -0.13(-1.76%) |
Feb 26, 2015 | 7.085 | 7.239 | 7.022 | 7.148 | 445,942 | +0.01(+0.16%) |
Feb 25, 2015 | 7.377 | 7.377 | 7.085 | 7.136 | 434,527 | -0.24(-3.26%) |
Feb 24, 2015 | 7.234 | 7.457 | 7.194 | 7.377 | 451,997 | +0.19(+2.71%) |
Feb 23, 2015 | 7.108 | 7.211 | 7.004 | 7.182 | 268,697 | +0.03(+0.48%) |
Feb 20, 2015 | 7.108 | 7.228 | 7.016 | 7.148 | 296,275 | +0.02(+0.32%) |
Feb 19, 2015 | 6.936 | 7.142 | 6.936 | 7.125 | 186,465 | +0.10(+1.47%) |
Feb 18, 2015 | 6.965 | 7.154 | 6.930 | 7.022 | 201,777 | +0.00(+0.00%) |
Feb 17, 2015 | 6.993 | 7.073 | 6.947 | 7.022 | 161,459 | -0.03(-0.41%) |
Feb 13, 2015 | 6.965 | 7.050 | 7.050 | 7.050 | 212,311 | +0.14(+2.07%) |
Feb 12, 2015 | 6.907 | 7.010 | 6.884 | 6.907 | 194,985 | +0.10(+1.43%) |
Feb 11, 2015 | 6.701 | 6.816 | 6.678 | 6.810 | 208,637 | +0.07(+1.11%) |
Feb 10, 2015 | 6.919 | 6.919 | 6.718 | 6.735 | 198,652 | -0.17(-2.49%) |
Feb 09, 2015 | 7.050 | 7.108 | 6.907 | 6.907 | 172,497 | -0.12(-1.71%) |
Feb 06, 2015 | 6.970 | 7.091 | 6.816 | 7.028 | 522,936 | +0.12(+1.74%) |
Feb 05, 2015 | 6.758 | 6.930 | 6.718 | 6.907 | 300,055 | +0.24(+3.61%) |
Feb 04, 2015 | 6.781 | 6.821 | 6.621 | 6.667 | 284,177 | -0.20(-2.92%) |
Feb 03, 2015 | 6.598 | 6.902 | 6.581 | 6.867 | 389,308 | +0.33(+5.08%) |
Feb 02, 2015 | 6.495 | 6.581 | 6.403 | 6.535 | 247,199 | +0.10(+1.60%) |
Jan 30, 2015 | 6.329 | 6.535 | 6.323 | 6.432 | 333,412 | +0.02(+0.27%) |
Jan 29, 2015 | 6.386 | 6.438 | 6.335 | 6.415 | 312,392 | +0.05(+0.72%) |
Jan 28, 2015 | 6.472 | 6.483 | 6.357 | 6.369 | 337,782 | -0.11(-1.68%) |
Jan 27, 2015 | 6.403 | 6.529 | 6.369 | 6.478 | 301,537 | +0.03(+0.53%) |
Jan 26, 2015 | 6.472 | 6.564 | 6.375 | 6.443 | 432,226 | -0.02(-0.27%) |
Jan 23, 2015 | 6.535 | 6.552 | 6.415 | 6.461 | 459,105 | -0.07(-1.05%) |
Jan 22, 2015 | 6.598 | 6.724 | 6.518 | 6.529 | 668,123 | -0.01(-0.09%) |
Jan 21, 2015 | 6.529 | 6.612 | 6.449 | 6.535 | 428,577 | +0.01(+0.09%) |
Jan 20, 2015 | 6.535 | 6.672 | 6.363 | 6.529 | 580,080 | -0.02(-0.35%) |
Jan 16, 2015 | 6.552 | 6.701 | 6.546 | 6.552 | 857,665 | +0.00(+0.00%) |
Jan 15, 2015 | 6.781 | 6.890 | 6.546 | 6.552 | 1,424,812 | -0.23(-3.38%) |
Jan 14, 2015 | 6.747 | 6.833 | 6.598 | 6.781 | 269,247 | -0.07(-1.00%) |
Jan 13, 2015 | 6.873 | 6.993 | 6.758 | 6.850 | 239,174 | +0.01(+0.17%) |
Jan 12, 2015 | 7.108 | 7.148 | 6.730 | 6.839 | 502,250 | -0.27(-3.86%) |
Jan 09, 2015 | 7.280 | 7.320 | 7.108 | 7.113 | 153,628 | -0.17(-2.36%) |
Jan 08, 2015 | 7.268 | 7.371 | 7.268 | 7.285 | 244,297 | +0.06(+0.79%) |
Jan 07, 2015 | 7.348 | 7.383 | 7.222 | 7.228 | 196,070 | -0.03(-0.47%) |
Jan 06, 2015 | 7.199 | 7.331 | 7.171 | 7.262 | 446,008 | +0.06(+0.88%) |
Jan 05, 2015 | 7.440 | 7.526 | 7.176 | 7.199 | 291,489 | -0.29(-3.83%) |