Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.019 | 7.238 | 7.011 | 7.128 | 11,262,226 | +0.05(+0.72%) |
Mar 30, 2015 | 7.210 | 7.229 | 7.043 | 7.077 | 15,924,037 | -0.13(-1.75%) |
Mar 27, 2015 | 7.073 | 7.284 | 6.974 | 7.203 | 29,268,936 | -0.08(-1.11%) |
Mar 26, 2015 | 7.415 | 7.474 | 7.244 | 7.284 | 25,802,306 | -0.19(-2.56%) |
Mar 25, 2015 | 7.682 | 7.738 | 7.473 | 7.475 | 11,035,867 | -0.21(-2.69%) |
Mar 24, 2015 | 7.751 | 7.798 | 7.680 | 7.682 | 13,729,763 | -0.08(-1.04%) |
Mar 23, 2015 | 7.712 | 7.836 | 7.652 | 7.762 | 9,337,984 | +0.08(+1.03%) |
Mar 20, 2015 | 7.670 | 7.734 | 7.610 | 7.683 | 12,820,873 | +0.02(+0.32%) |
Mar 19, 2015 | 7.713 | 7.730 | 7.625 | 7.659 | 4,777,645 | -0.06(-0.80%) |
Mar 18, 2015 | 7.653 | 7.764 | 7.541 | 7.721 | 5,945,888 | +0.04(+0.51%) |
Mar 17, 2015 | 7.729 | 7.755 | 7.606 | 7.682 | 4,670,597 | -0.03(-0.44%) |
Mar 16, 2015 | 7.648 | 7.751 | 7.633 | 7.715 | 5,619,724 | +0.07(+0.96%) |
Mar 13, 2015 | 7.556 | 7.678 | 7.503 | 7.642 | 9,541,853 | +0.26(+3.51%) |
Mar 12, 2015 | 7.433 | 7.482 | 7.268 | 7.383 | 6,088,999 | +0.04(+0.51%) |
Mar 11, 2015 | 7.684 | 7.939 | 7.279 | 7.346 | 10,258,131 | -0.22(-2.88%) |
Mar 10, 2015 | 7.541 | 7.658 | 7.463 | 7.564 | 8,024,785 | -0.03(-0.44%) |
Mar 09, 2015 | 7.465 | 7.716 | 7.407 | 7.597 | 8,266,444 | +0.12(+1.67%) |
Mar 06, 2015 | 7.409 | 7.550 | 7.409 | 7.472 | 6,371,558 | +0.03(+0.40%) |
Mar 05, 2015 | 7.439 | 7.547 | 7.355 | 7.443 | 6,526,010 | -0.01(-0.07%) |
Mar 04, 2015 | 7.290 | 7.526 | 7.197 | 7.448 | 11,258,346 | +0.25(+3.49%) |
Mar 03, 2015 | 7.249 | 7.303 | 7.171 | 7.197 | 6,327,734 | +0.00(+0.03%) |
Mar 02, 2015 | 6.879 | 7.238 | 7.033 | 7.195 | 12,885,459 | +0.32(+4.60%) |
Feb 27, 2015 | 6.905 | 7.018 | 6.826 | 6.879 | 7,861,202 | -0.01(-0.16%) |
Feb 26, 2015 | 6.931 | 6.974 | 6.853 | 6.890 | 6,125,674 | -0.05(-0.67%) |
Feb 25, 2015 | 6.949 | 7.037 | 6.869 | 6.936 | 5,473,673 | +0.03(+0.38%) |
Feb 24, 2015 | 7.007 | 7.031 | 6.868 | 6.910 | 4,040,380 | -0.04(-0.56%) |
Feb 23, 2015 | 7.059 | 7.068 | 6.886 | 6.949 | 6,066,125 | -0.03(-0.37%) |
Feb 20, 2015 | 7.007 | 7.078 | 6.961 | 6.976 | 6,970,105 | -0.01(-0.11%) |
Feb 19, 2015 | 7.013 | 7.013 | 6.894 | 6.983 | 4,159,769 | +0.01(+0.08%) |
Feb 18, 2015 | 6.883 | 6.987 | 6.810 | 6.977 | 5,643,281 | +0.03(+0.37%) |
Feb 17, 2015 | 6.949 | 7.109 | 6.847 | 6.951 | 7,283,217 | +0.00(+0.03%) |
Feb 13, 2015 | 6.892 | 6.949 | 6.949 | 6.949 | 8,946,926 | +0.02(+0.27%) |
Feb 12, 2015 | 6.996 | 7.028 | 6.884 | 6.931 | 6,618,548 | -0.05(-0.72%) |
Feb 11, 2015 | 7.085 | 7.106 | 6.933 | 6.981 | 7,953,267 | -0.10(-1.37%) |
Feb 10, 2015 | 6.920 | 7.095 | 6.886 | 7.078 | 13,084,063 | +0.16(+2.31%) |
Feb 09, 2015 | 6.799 | 6.992 | 6.795 | 6.918 | 8,365,372 | +0.08(+1.14%) |
Feb 06, 2015 | 6.877 | 6.957 | 6.780 | 6.840 | 7,966,692 | +0.01(+0.16%) |
Feb 05, 2015 | 6.836 | 6.936 | 6.747 | 6.829 | 7,325,875 | +0.01(+0.19%) |
Feb 04, 2015 | 6.916 | 6.963 | 6.635 | 6.816 | 10,953,795 | -0.16(-2.32%) |
Feb 03, 2015 | 6.845 | 7.056 | 6.771 | 6.977 | 7,855,548 | +0.12(+1.82%) |
Feb 02, 2015 | 6.533 | 6.871 | 6.423 | 6.853 | 13,040,202 | +0.29(+4.48%) |
Jan 30, 2015 | 6.669 | 6.717 | 6.523 | 6.559 | 16,310,417 | -0.19(-2.81%) |
Jan 29, 2015 | 7.037 | 7.037 | 6.600 | 6.749 | 18,222,684 | -0.25(-3.56%) |
Jan 28, 2015 | 7.163 | 7.312 | 6.966 | 6.998 | 14,793,486 | -0.12(-1.75%) |
Jan 27, 2015 | 7.096 | 7.256 | 7.024 | 7.123 | 10,786,761 | +0.02(+0.31%) |
Jan 26, 2015 | 6.957 | 7.156 | 6.935 | 7.100 | 13,041,551 | +0.14(+2.03%) |
Jan 23, 2015 | 6.875 | 6.977 | 6.778 | 6.959 | 9,676,616 | +0.05(+0.75%) |
Jan 22, 2015 | 6.929 | 6.929 | 6.726 | 6.907 | 11,583,503 | +0.05(+0.76%) |
Jan 21, 2015 | 6.637 | 6.903 | 6.600 | 6.855 | 15,938,851 | +0.14(+2.13%) |
Jan 20, 2015 | 6.760 | 6.838 | 6.551 | 6.711 | 24,392,280 | -0.05(-0.77%) |
Jan 16, 2015 | 6.641 | 6.775 | 6.497 | 6.763 | 22,878,304 | +0.35(+5.48%) |
Jan 15, 2015 | 6.704 | 6.838 | 6.367 | 6.412 | 27,620,352 | -0.33(-4.83%) |
Jan 14, 2015 | 6.922 | 6.949 | 6.669 | 6.737 | 39,966,752 | +0.64(+10.50%) |
Jan 13, 2015 | 6.363 | 6.531 | 6.084 | 6.097 | 15,683,809 | -0.19(-2.96%) |
Jan 12, 2015 | 6.056 | 6.296 | 5.896 | 6.283 | 19,458,206 | +0.28(+4.65%) |
Jan 09, 2015 | 6.250 | 6.272 | 5.971 | 6.004 | 21,900,442 | -0.26(-4.21%) |
Jan 08, 2015 | 6.252 | 6.358 | 6.200 | 6.268 | 24,440,182 | +0.07(+1.17%) |
Jan 07, 2015 | 6.380 | 6.453 | 6.136 | 6.196 | 13,749,705 | -0.07(-1.16%) |
Jan 06, 2015 | 6.544 | 6.704 | 6.237 | 6.268 | 26,254,994 | -0.19(-2.97%) |
Jan 05, 2015 | 6.237 | 6.490 | 6.202 | 6.460 | 26,554,068 | +0.17(+2.72%) |