Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.410 | 5.660 | 5.380 | 5.620 | 739,024 | +0.10(+1.81%) |
Mar 30, 2015 | 5.740 | 5.760 | 5.360 | 5.520 | 679,326 | -0.19(-3.33%) |
Mar 27, 2015 | 5.720 | 5.880 | 5.520 | 5.710 | 955,489 | -0.08(-1.38%) |
Mar 26, 2015 | 5.880 | 6.240 | 5.750 | 5.790 | 1,020,622 | -0.17(-2.85%) |
Mar 25, 2015 | 6.150 | 6.200 | 5.920 | 5.960 | 1,065,804 | -0.17(-2.77%) |
Mar 24, 2015 | 6.100 | 6.210 | 5.790 | 6.130 | 950,893 | -0.03(-0.49%) |
Mar 23, 2015 | 6.040 | 6.315 | 6.040 | 6.160 | 755,630 | +0.12(+1.99%) |
Mar 20, 2015 | 6.210 | 6.370 | 5.950 | 6.040 | 1,642,499 | -0.07(-1.15%) |
Mar 19, 2015 | 6.220 | 6.440 | 6.075 | 6.110 | 1,221,584 | -0.28(-4.38%) |
Mar 18, 2015 | 5.810 | 6.500 | 5.690 | 6.390 | 1,764,032 | +0.59(+10.17%) |
Mar 17, 2015 | 5.410 | 5.890 | 5.400 | 5.800 | 1,396,757 | +0.36(+6.62%) |
Mar 16, 2015 | 5.540 | 5.610 | 5.300 | 5.440 | 650,805 | -0.15(-2.68%) |
Mar 13, 2015 | 5.720 | 5.740 | 5.410 | 5.590 | 665,400 | -0.18(-3.12%) |
Mar 12, 2015 | 5.910 | 6.150 | 5.595 | 5.770 | 1,695,285 | -0.15(-2.53%) |
Mar 11, 2015 | 5.830 | 6.020 | 5.770 | 5.920 | 1,047,749 | +0.10(+1.72%) |
Mar 10, 2015 | 6.030 | 6.070 | 5.810 | 5.820 | 1,448,938 | -0.30(-4.90%) |
Mar 09, 2015 | 6.420 | 6.460 | 5.830 | 6.120 | 2,094,372 | -0.39(-5.99%) |
Mar 06, 2015 | 6.330 | 6.650 | 6.255 | 6.510 | 1,987,604 | -0.06(-0.91%) |
Mar 05, 2015 | 6.400 | 6.910 | 6.010 | 6.570 | 3,583,485 | -0.62(-8.62%) |
Mar 04, 2015 | 7.290 | 7.350 | 6.660 | 7.190 | 2,107,468 | -0.16(-2.18%) |
Mar 03, 2015 | 6.880 | 7.480 | 6.840 | 7.350 | 1,388,618 | +0.48(+6.99%) |
Mar 02, 2015 | 7.140 | 7.140 | 6.770 | 6.870 | 922,456 | -0.30(-4.18%) |
Feb 27, 2015 | 7.100 | 7.200 | 6.990 | 7.170 | 941,672 | +0.14(+1.99%) |
Feb 26, 2015 | 7.360 | 7.430 | 6.930 | 7.030 | 1,133,457 | -0.39(-5.26%) |
Feb 25, 2015 | 7.250 | 7.435 | 6.990 | 7.420 | 1,054,622 | +0.16(+2.20%) |
Feb 24, 2015 | 7.160 | 7.440 | 7.040 | 7.260 | 666,486 | +0.13(+1.82%) |
Feb 23, 2015 | 7.240 | 7.380 | 6.890 | 7.130 | 997,711 | -0.18(-2.46%) |
Feb 20, 2015 | 7.340 | 7.430 | 7.020 | 7.310 | 873,931 | -0.02(-0.27%) |
Feb 19, 2015 | 7.150 | 7.480 | 7.010 | 7.330 | 778,980 | +0.00(+0.00%) |
Feb 18, 2015 | 7.430 | 7.550 | 7.120 | 7.330 | 1,109,015 | -0.12(-1.61%) |
Feb 17, 2015 | 7.340 | 7.580 | 7.160 | 7.450 | 1,603,067 | +0.16(+2.19%) |
Feb 13, 2015 | 7.250 | 7.290 | 7.290 | 7.290 | 1,462,200 | +0.12(+1.67%) |
Feb 12, 2015 | 7.210 | 7.340 | 7.110 | 7.170 | 1,461,412 | +0.09(+1.27%) |
Feb 11, 2015 | 7.020 | 7.200 | 6.810 | 7.080 | 1,088,242 | +0.03(+0.43%) |
Feb 10, 2015 | 7.220 | 7.457 | 6.810 | 7.050 | 2,349,170 | -0.17(-2.35%) |
Feb 09, 2015 | 7.220 | 7.490 | 7.100 | 7.220 | 3,009,820 | +0.05(+0.70%) |
Feb 06, 2015 | 7.200 | 8.100 | 7.100 | 7.170 | 2,788,066 | -0.02(-0.28%) |
Feb 05, 2015 | 6.840 | 7.380 | 6.810 | 7.190 | 3,037,618 | +0.43(+6.36%) |
Feb 04, 2015 | 6.710 | 7.120 | 6.560 | 6.760 | 4,063,420 | -0.06(-0.88%) |
Feb 03, 2015 | 6.760 | 7.200 | 6.760 | 6.820 | 2,476,623 | +0.16(+2.40%) |
Feb 02, 2015 | 6.300 | 6.680 | 6.080 | 6.660 | 1,970,279 | +0.46(+7.42%) |
Jan 30, 2015 | 5.800 | 6.350 | 5.670 | 6.200 | 1,721,444 | +0.39(+6.71%) |
Jan 29, 2015 | 6.100 | 6.130 | 5.565 | 5.810 | 2,077,842 | +0.03(+0.52%) |
Jan 28, 2015 | 5.940 | 6.070 | 5.640 | 5.780 | 1,673,329 | -0.23(-3.83%) |
Jan 27, 2015 | 6.070 | 6.140 | 5.815 | 6.010 | 1,646,540 | -0.01(-0.17%) |
Jan 26, 2015 | 5.940 | 6.240 | 5.920 | 6.020 | 1,484,853 | +0.12(+2.03%) |
Jan 23, 2015 | 5.670 | 6.110 | 5.546 | 5.900 | 922,876 | +0.20(+3.51%) |
Jan 22, 2015 | 5.990 | 6.090 | 5.510 | 5.700 | 672,589 | -0.20(-3.39%) |
Jan 21, 2015 | 5.630 | 6.030 | 5.630 | 5.900 | 1,086,109 | +0.29(+5.17%) |
Jan 20, 2015 | 5.460 | 5.710 | 5.410 | 5.610 | 1,263,718 | -0.08(-1.41%) |
Jan 16, 2015 | 5.440 | 5.710 | 5.400 | 5.690 | 1,108,373 | +0.27(+4.98%) |
Jan 15, 2015 | 5.950 | 5.990 | 5.400 | 5.420 | 1,365,721 | -0.40(-6.87%) |
Jan 14, 2015 | 5.450 | 5.910 | 5.340 | 5.820 | 1,558,046 | +0.26(+4.68%) |
Jan 13, 2015 | 5.770 | 5.910 | 5.310 | 5.560 | 1,295,477 | -0.19(-3.30%) |
Jan 12, 2015 | 5.600 | 5.770 | 5.270 | 5.750 | 2,484,442 | +0.02(+0.35%) |
Jan 09, 2015 | 5.200 | 5.830 | 5.130 | 5.730 | 1,635,837 | +0.55(+10.62%) |
Jan 08, 2015 | 5.410 | 5.430 | 5.075 | 5.180 | 3,368,426 | -0.21(-3.90%) |
Jan 07, 2015 | 6.070 | 6.070 | 5.290 | 5.390 | 2,655,291 | -0.69(-11.35%) |
Jan 06, 2015 | 6.810 | 6.910 | 6.030 | 6.080 | 2,083,081 | -0.82(-11.88%) |
Jan 05, 2015 | 7.000 | 7.000 | 6.382 | 6.900 | 1,404,669 | -0.21(-2.95%) |