Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.900 | 6.920 | 6.630 | 6.660 | 29,817 | -0.26(-3.76%) |
Mar 30, 2015 | 6.890 | 6.950 | 6.870 | 6.920 | 10,785 | +0.07(+1.02%) |
Mar 27, 2015 | 6.960 | 7.010 | 6.840 | 6.850 | 37,628 | -0.10(-1.44%) |
Mar 26, 2015 | 6.780 | 7.010 | 6.780 | 6.950 | 28,715 | +0.13(+1.91%) |
Mar 25, 2015 | 6.940 | 6.940 | 6.800 | 6.820 | 8,750 | -0.06(-0.87%) |
Mar 24, 2015 | 6.950 | 7.010 | 6.800 | 6.880 | 29,631 | -0.03(-0.43%) |
Mar 23, 2015 | 6.780 | 6.950 | 6.760 | 6.910 | 18,798 | +0.13(+1.92%) |
Mar 20, 2015 | 6.920 | 6.950 | 6.780 | 6.780 | 49,749 | -0.15(-2.16%) |
Mar 19, 2015 | 6.900 | 7.080 | 6.900 | 6.930 | 38,344 | -0.02(-0.29%) |
Mar 18, 2015 | 7.040 | 7.090 | 6.774 | 6.950 | 42,190 | +0.09(+1.31%) |
Mar 17, 2015 | 6.750 | 7.080 | 6.750 | 6.860 | 71,206 | +0.09(+1.33%) |
Mar 16, 2015 | 6.760 | 6.830 | 6.760 | 6.770 | 27,138 | -0.01(-0.15%) |
Mar 13, 2015 | 6.760 | 6.830 | 6.720 | 6.780 | 23,192 | -0.03(-0.44%) |
Mar 12, 2015 | 6.860 | 6.860 | 6.760 | 6.810 | 26,699 | -0.01(-0.15%) |
Mar 11, 2015 | 6.870 | 6.870 | 6.760 | 6.820 | 35,104 | -0.05(-0.73%) |
Mar 10, 2015 | 6.830 | 6.990 | 6.550 | 6.870 | 24,490 | +0.04(+0.59%) |
Mar 09, 2015 | 6.980 | 6.980 | 6.680 | 6.830 | 29,989 | -0.12(-1.73%) |
Mar 06, 2015 | 6.810 | 7.040 | 6.763 | 6.950 | 66,651 | +0.20(+2.96%) |
Mar 05, 2015 | 6.630 | 6.770 | 6.550 | 6.750 | 55,804 | +0.12(+1.81%) |
Mar 04, 2015 | 6.500 | 6.730 | 6.400 | 6.630 | 121,320 | +0.23(+3.59%) |
Mar 03, 2015 | 6.400 | 6.520 | 6.290 | 6.400 | 54,081 | +0.05(+0.79%) |
Mar 02, 2015 | 6.150 | 6.460 | 6.150 | 6.350 | 53,744 | +0.22(+3.59%) |
Feb 27, 2015 | 5.860 | 6.150 | 5.860 | 6.130 | 53,391 | +0.24(+4.07%) |
Feb 26, 2015 | 5.890 | 5.960 | 5.840 | 5.890 | 13,532 | +0.08(+1.38%) |
Feb 25, 2015 | 5.890 | 5.960 | 5.810 | 5.810 | 34,465 | +0.00(+0.00%) |
Feb 24, 2015 | 5.850 | 5.900 | 5.808 | 5.810 | 11,587 | +0.00(+0.00%) |
Feb 23, 2015 | 5.809 | 5.900 | 5.800 | 5.810 | 10,163 | -0.06(-1.02%) |
Feb 20, 2015 | 5.800 | 5.910 | 5.800 | 5.870 | 17,678 | +0.04(+0.62%) |
Feb 19, 2015 | 5.830 | 5.870 | 5.787 | 5.834 | 24,679 | -0.06(-0.96%) |
Feb 18, 2015 | 5.830 | 5.930 | 5.830 | 5.890 | 8,465 | -0.01(-0.17%) |
Feb 17, 2015 | 5.830 | 5.960 | 5.830 | 5.900 | 19,959 | +0.00(+0.00%) |
Feb 13, 2015 | 5.860 | 5.900 | 5.900 | 5.900 | 22,200 | +0.04(+0.68%) |
Feb 12, 2015 | 5.850 | 5.900 | 5.700 | 5.860 | 15,029 | +0.00(+0.00%) |
Feb 11, 2015 | 5.930 | 5.930 | 5.830 | 5.860 | 10,146 | +0.01(+0.17%) |
Feb 10, 2015 | 5.810 | 5.880 | 5.730 | 5.850 | 4,946 | +0.04(+0.78%) |
Feb 09, 2015 | 5.920 | 5.990 | 5.760 | 5.805 | 8,727 | -0.08(-1.28%) |
Feb 06, 2015 | 5.970 | 5.970 | 5.870 | 5.880 | 8,686 | -0.01(-0.17%) |
Feb 05, 2015 | 5.850 | 5.900 | 5.820 | 5.890 | 12,737 | +0.06(+1.03%) |
Feb 04, 2015 | 5.850 | 5.900 | 5.800 | 5.830 | 9,584 | -0.05(-0.85%) |
Feb 03, 2015 | 5.890 | 5.930 | 5.650 | 5.880 | 29,337 | +0.06(+1.03%) |
Feb 02, 2015 | 5.960 | 5.960 | 5.660 | 5.820 | 12,894 | +0.01(+0.17%) |
Jan 30, 2015 | 5.830 | 5.970 | 5.760 | 5.810 | 11,273 | -0.05(-0.85%) |
Jan 29, 2015 | 5.730 | 5.880 | 5.620 | 5.860 | 8,920 | +0.10(+1.74%) |
Jan 28, 2015 | 5.960 | 5.980 | 5.760 | 5.760 | 25,704 | -0.22(-3.68%) |
Jan 27, 2015 | 5.950 | 6.150 | 5.930 | 5.980 | 12,250 | +0.02(+0.34%) |
Jan 26, 2015 | 5.910 | 6.200 | 5.910 | 5.960 | 16,383 | -0.01(-0.17%) |
Jan 23, 2015 | 6.020 | 6.100 | 5.970 | 5.970 | 14,522 | -0.07(-1.16%) |
Jan 22, 2015 | 6.110 | 6.110 | 6.000 | 6.040 | 27,228 | +0.03(+0.50%) |
Jan 21, 2015 | 6.120 | 6.130 | 6.000 | 6.010 | 27,668 | -0.05(-0.83%) |
Jan 20, 2015 | 6.000 | 6.200 | 5.990 | 6.060 | 55,792 | +0.00(+0.00%) |
Jan 16, 2015 | 6.040 | 6.110 | 6.030 | 6.060 | 24,058 | +0.02(+0.33%) |
Jan 15, 2015 | 5.900 | 6.080 | 5.800 | 6.040 | 11,521 | +0.09(+1.51%) |
Jan 14, 2015 | 5.880 | 6.090 | 5.845 | 5.950 | 19,932 | -0.04(-0.67%) |
Jan 13, 2015 | 6.090 | 6.100 | 5.960 | 5.990 | 7,197 | -0.04(-0.66%) |
Jan 12, 2015 | 5.970 | 6.085 | 5.960 | 6.030 | 2,093 | +0.03(+0.50%) |
Jan 09, 2015 | 6.030 | 6.040 | 5.890 | 6.000 | 14,575 | +0.01(+0.17%) |
Jan 08, 2015 | 5.970 | 6.070 | 5.950 | 5.990 | 9,515 | -0.03(-0.50%) |
Jan 07, 2015 | 6.080 | 6.130 | 5.870 | 6.020 | 43,454 | -0.03(-0.50%) |
Jan 06, 2015 | 6.100 | 6.130 | 5.960 | 6.050 | 22,777 | +0.01(+0.17%) |
Jan 05, 2015 | 6.050 | 6.100 | 6.000 | 6.040 | 30,485 | -0.09(-1.47%) |