Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.610 | 7.650 | 7.335 | 7.370 | 2,163,960 | -0.17(-2.25%) |
Mar 30, 2015 | 7.430 | 7.550 | 7.300 | 7.540 | 1,738,403 | +0.14(+1.89%) |
Mar 27, 2015 | 7.340 | 7.480 | 7.260 | 7.400 | 1,290,479 | +0.07(+0.95%) |
Mar 26, 2015 | 7.180 | 7.480 | 6.990 | 7.330 | 2,750,415 | +0.09(+1.24%) |
Mar 25, 2015 | 7.860 | 8.000 | 7.205 | 7.240 | 2,909,577 | -0.61(-7.77%) |
Mar 24, 2015 | 7.830 | 8.240 | 7.810 | 7.850 | 2,960,721 | +0.00(+0.00%) |
Mar 23, 2015 | 7.970 | 8.010 | 7.770 | 7.850 | 1,745,867 | -0.15(-1.88%) |
Mar 20, 2015 | 8.100 | 8.150 | 7.880 | 8.000 | 4,023,123 | -0.09(-1.11%) |
Mar 19, 2015 | 8.000 | 8.150 | 7.971 | 8.090 | 1,679,193 | +0.09(+1.12%) |
Mar 18, 2015 | 8.110 | 8.170 | 7.955 | 8.000 | 2,145,566 | -0.13(-1.60%) |
Mar 17, 2015 | 8.150 | 8.230 | 8.055 | 8.130 | 1,567,172 | -0.04(-0.49%) |
Mar 16, 2015 | 8.180 | 8.290 | 8.050 | 8.170 | 1,553,662 | +0.02(+0.25%) |
Mar 13, 2015 | 8.240 | 8.400 | 8.082 | 8.150 | 2,807,617 | -0.07(-0.85%) |
Mar 12, 2015 | 8.190 | 8.255 | 8.040 | 8.220 | 1,624,188 | +0.06(+0.74%) |
Mar 11, 2015 | 8.000 | 8.280 | 7.800 | 8.160 | 2,238,522 | +0.00(+0.00%) |
Mar 10, 2015 | 7.930 | 8.250 | 7.865 | 8.160 | 1,754,331 | +0.13(+1.62%) |
Mar 09, 2015 | 8.090 | 8.155 | 7.900 | 8.030 | 1,360,287 | -0.03(-0.37%) |
Mar 06, 2015 | 8.200 | 8.240 | 7.960 | 8.060 | 1,698,063 | -0.18(-2.18%) |
Mar 05, 2015 | 8.310 | 8.590 | 8.190 | 8.240 | 2,638,732 | -0.06(-0.72%) |
Mar 04, 2015 | 8.040 | 8.380 | 8.050 | 8.300 | 2,430,882 | +0.25(+3.11%) |
Mar 03, 2015 | 8.240 | 8.300 | 7.910 | 8.050 | 4,489,292 | -0.15(-1.83%) |
Mar 02, 2015 | 8.090 | 8.520 | 8.080 | 8.200 | 3,954,107 | +0.24(+3.02%) |
Feb 27, 2015 | 8.120 | 8.200 | 7.950 | 7.960 | 2,688,418 | -0.15(-1.85%) |
Feb 26, 2015 | 8.010 | 8.150 | 7.760 | 8.110 | 2,143,459 | -0.01(-0.12%) |
Feb 25, 2015 | 7.820 | 8.195 | 7.770 | 8.120 | 2,946,787 | +0.30(+3.84%) |
Feb 24, 2015 | 8.240 | 8.320 | 7.760 | 7.820 | 3,608,711 | -0.41(-4.98%) |
Feb 23, 2015 | 8.260 | 8.505 | 8.120 | 8.230 | 2,657,105 | -0.01(-0.12%) |
Feb 20, 2015 | 8.300 | 8.320 | 8.125 | 8.240 | 2,024,896 | -0.03(-0.36%) |
Feb 19, 2015 | 8.270 | 8.400 | 8.080 | 8.270 | 1,870,549 | -0.03(-0.36%) |
Feb 18, 2015 | 8.440 | 8.550 | 8.045 | 8.300 | 2,490,764 | -0.09(-1.07%) |
Feb 17, 2015 | 8.080 | 8.550 | 8.040 | 8.390 | 3,539,831 | +0.34(+4.22%) |
Feb 13, 2015 | 7.960 | 8.050 | 8.050 | 8.050 | 2,577,700 | +0.08(+1.00%) |
Feb 12, 2015 | 7.970 | 8.240 | 7.920 | 7.970 | 3,315,523 | +0.05(+0.63%) |
Feb 11, 2015 | 8.000 | 8.130 | 7.610 | 7.920 | 3,290,238 | -0.09(-1.12%) |
Feb 10, 2015 | 7.810 | 8.180 | 7.730 | 8.010 | 6,295,176 | +0.26(+3.35%) |
Feb 09, 2015 | 7.470 | 7.880 | 7.390 | 7.750 | 2,808,644 | +0.26(+3.47%) |
Feb 06, 2015 | 7.610 | 7.900 | 7.395 | 7.490 | 2,731,136 | -0.14(-1.90%) |
Feb 05, 2015 | 7.330 | 7.690 | 7.270 | 7.635 | 3,546,789 | +0.31(+4.30%) |
Feb 04, 2015 | 7.460 | 7.542 | 7.097 | 7.320 | 3,440,816 | -0.09(-1.21%) |
Feb 03, 2015 | 7.310 | 7.590 | 7.080 | 7.410 | 2,096,829 | +0.24(+3.35%) |
Feb 02, 2015 | 7.130 | 7.340 | 6.910 | 7.170 | 2,896,604 | +0.01(+0.14%) |
Jan 30, 2015 | 7.430 | 7.550 | 7.110 | 7.160 | 2,649,581 | -0.30(-4.02%) |
Jan 29, 2015 | 7.430 | 7.650 | 7.130 | 7.460 | 2,545,600 | +0.06(+0.81%) |
Jan 28, 2015 | 7.680 | 7.950 | 7.320 | 7.400 | 4,988,048 | -0.24(-3.14%) |
Jan 27, 2015 | 7.480 | 8.007 | 7.410 | 7.640 | 9,513,031 | -0.17(-2.11%) |
Jan 26, 2015 | 7.000 | 7.930 | 6.860 | 7.805 | 15,775,087 | +0.69(+9.77%) |
Jan 23, 2015 | 5.250 | 7.580 | 5.240 | 7.110 | 35,991,280 | +2.06(+40.79%) |
Jan 22, 2015 | 4.780 | 5.070 | 4.660 | 5.050 | 3,032,302 | +0.31(+6.54%) |
Jan 21, 2015 | 4.600 | 4.750 | 4.510 | 4.740 | 2,397,220 | +0.14(+3.04%) |
Jan 20, 2015 | 4.520 | 4.620 | 4.450 | 4.600 | 1,460,073 | +0.11(+2.45%) |
Jan 16, 2015 | 4.200 | 4.530 | 4.190 | 4.490 | 2,488,291 | +0.27(+6.40%) |
Jan 15, 2015 | 4.610 | 4.620 | 4.210 | 4.220 | 1,784,224 | -0.37(-8.06%) |
Jan 14, 2015 | 4.470 | 4.645 | 4.370 | 4.590 | 1,039,952 | +0.06(+1.32%) |
Jan 13, 2015 | 4.760 | 4.850 | 4.460 | 4.530 | 2,060,897 | -0.16(-3.41%) |
Jan 12, 2015 | 4.690 | 4.755 | 4.600 | 4.690 | 919,789 | +0.02(+0.43%) |
Jan 09, 2015 | 4.740 | 4.740 | 4.590 | 4.670 | 753,874 | -0.06(-1.27%) |
Jan 08, 2015 | 4.590 | 4.760 | 4.480 | 4.730 | 2,053,560 | +0.21(+4.65%) |
Jan 07, 2015 | 4.590 | 4.660 | 4.480 | 4.520 | 1,178,944 | -0.02(-0.44%) |
Jan 06, 2015 | 4.800 | 4.820 | 4.480 | 4.540 | 1,628,273 | -0.24(-5.02%) |
Jan 05, 2015 | 4.810 | 4.859 | 4.705 | 4.780 | 1,425,769 | -0.05(-1.04%) |