Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.800 | 6.060 | 5.800 | 6.000 | 13,200 | +0.02(+0.33%) |
Mar 30, 2015 | 6.140 | 6.200 | 5.850 | 5.980 | 8,553 | -0.04(-0.66%) |
Mar 27, 2015 | 5.900 | 6.140 | 5.900 | 6.020 | 3,244 | +0.07(+1.18%) |
Mar 26, 2015 | 6.200 | 6.300 | 5.950 | 5.950 | 19,404 | -0.06(-1.00%) |
Mar 25, 2015 | 5.950 | 6.080 | 5.950 | 6.010 | 12,575 | -0.02(-0.33%) |
Mar 24, 2015 | 6.120 | 6.190 | 6.030 | 6.030 | 5,916 | +0.03(+0.50%) |
Mar 23, 2015 | 6.150 | 6.290 | 6.000 | 6.000 | 37,576 | -0.30(-4.76%) |
Mar 20, 2015 | 6.830 | 6.830 | 6.210 | 6.300 | 11,845 | +0.00(+0.00%) |
Mar 19, 2015 | 6.380 | 6.680 | 6.300 | 6.300 | 13,373 | -0.12(-1.87%) |
Mar 18, 2015 | 6.700 | 6.730 | 6.360 | 6.420 | 11,438 | -0.16(-2.43%) |
Mar 17, 2015 | 6.700 | 6.840 | 6.580 | 6.580 | 8,600 | -0.06(-0.90%) |
Mar 16, 2015 | 6.700 | 6.780 | 6.450 | 6.640 | 11,343 | +0.13(+2.00%) |
Mar 13, 2015 | 7.200 | 7.200 | 6.260 | 6.510 | 15,749 | -0.39(-5.65%) |
Mar 12, 2015 | 7.500 | 7.700 | 6.810 | 6.900 | 28,228 | -0.39(-5.35%) |
Mar 11, 2015 | 7.360 | 7.360 | 7.020 | 7.290 | 3,625 | +0.19(+2.68%) |
Mar 10, 2015 | 7.160 | 7.350 | 7.100 | 7.100 | 5,575 | -0.32(-4.31%) |
Mar 09, 2015 | 7.240 | 7.420 | 7.010 | 7.420 | 10,919 | +0.39(+5.55%) |
Mar 06, 2015 | 7.460 | 7.480 | 7.000 | 7.030 | 19,384 | -0.35(-4.74%) |
Mar 05, 2015 | 7.200 | 7.430 | 7.090 | 7.380 | 4,940 | +0.29(+4.09%) |
Mar 04, 2015 | 7.000 | 7.200 | 7.020 | 7.090 | 14,003 | +0.07(+1.00%) |
Mar 03, 2015 | 7.120 | 7.190 | 7.010 | 7.020 | 4,935 | +0.11(+1.59%) |
Mar 02, 2015 | 6.830 | 7.280 | 6.830 | 6.910 | 17,046 | +0.13(+1.92%) |
Feb 27, 2015 | 7.000 | 7.000 | 6.610 | 6.780 | 12,187 | -0.02(-0.29%) |
Feb 26, 2015 | 6.530 | 7.490 | 6.530 | 6.800 | 24,972 | +0.15(+2.26%) |
Feb 25, 2015 | 6.680 | 6.740 | 6.270 | 6.650 | 31,117 | -0.06(-0.89%) |
Feb 24, 2015 | 6.670 | 7.230 | 6.450 | 6.710 | 34,809 | -0.01(-0.15%) |
Feb 23, 2015 | 6.710 | 7.020 | 6.710 | 6.720 | 14,985 | -0.19(-2.75%) |
Feb 20, 2015 | 6.720 | 7.490 | 6.600 | 6.910 | 18,121 | +0.17(+2.60%) |
Feb 19, 2015 | 6.590 | 7.500 | 6.590 | 6.735 | 13,789 | +0.08(+1.13%) |
Feb 18, 2015 | 6.490 | 6.660 | 5.810 | 6.660 | 56,273 | +0.20(+3.10%) |
Feb 17, 2015 | 7.460 | 7.460 | 6.450 | 6.460 | 43,977 | -0.71(-9.90%) |
Feb 13, 2015 | 7.170 | 7.170 | 7.170 | 7.170 | 7,300 | +0.04(+0.63%) |
Feb 12, 2015 | 7.070 | 7.490 | 7.070 | 7.125 | 19,018 | +0.05(+0.78%) |
Feb 11, 2015 | 7.830 | 7.830 | 6.920 | 7.070 | 45,200 | +0.02(+0.28%) |
Feb 10, 2015 | 7.570 | 7.570 | 7.000 | 7.050 | 52,415 | -0.38(-5.11%) |
Feb 09, 2015 | 7.690 | 7.840 | 7.400 | 7.430 | 51,770 | -0.14(-1.85%) |
Feb 06, 2015 | 8.300 | 8.300 | 7.480 | 7.570 | 24,475 | -0.37(-4.66%) |
Feb 05, 2015 | 7.750 | 8.000 | 7.600 | 7.940 | 32,744 | +0.30(+3.93%) |
Feb 04, 2015 | 8.700 | 8.700 | 7.500 | 7.640 | 24,355 | +0.06(+0.79%) |
Feb 03, 2015 | 8.590 | 8.670 | 7.370 | 7.580 | 50,782 | -0.79(-9.44%) |
Feb 02, 2015 | 8.550 | 8.688 | 8.100 | 8.370 | 23,843 | +0.22(+2.70%) |
Jan 30, 2015 | 8.260 | 8.290 | 7.990 | 8.150 | 11,247 | -0.13(-1.57%) |
Jan 29, 2015 | 8.480 | 8.500 | 8.220 | 8.280 | 4,108 | -0.19(-2.24%) |
Jan 28, 2015 | 8.560 | 8.760 | 8.380 | 8.470 | 16,780 | +0.04(+0.47%) |
Jan 27, 2015 | 8.560 | 8.600 | 8.250 | 8.430 | 12,983 | -0.02(-0.24%) |
Jan 26, 2015 | 8.500 | 8.850 | 8.400 | 8.450 | 42,569 | +0.33(+4.06%) |
Jan 23, 2015 | 8.080 | 8.290 | 8.000 | 8.120 | 11,126 | +0.08(+1.00%) |
Jan 22, 2015 | 7.700 | 8.270 | 7.700 | 8.040 | 25,891 | +0.28(+3.61%) |
Jan 21, 2015 | 7.900 | 7.940 | 7.700 | 7.760 | 8,506 | +0.19(+2.51%) |
Jan 20, 2015 | 7.770 | 7.770 | 7.350 | 7.570 | 11,512 | -0.24(-3.07%) |
Jan 16, 2015 | 7.820 | 7.980 | 7.810 | 7.810 | 3,300 | -0.20(-2.50%) |
Jan 15, 2015 | 8.140 | 8.140 | 7.560 | 8.010 | 12,534 | +0.04(+0.50%) |
Jan 14, 2015 | 8.000 | 8.000 | 7.510 | 7.970 | 12,012 | -0.23(-2.80%) |
Jan 13, 2015 | 8.170 | 8.230 | 8.000 | 8.200 | 19,069 | +0.40(+5.13%) |
Jan 12, 2015 | 7.900 | 8.600 | 7.570 | 7.800 | 43,440 | -0.02(-0.26%) |
Jan 09, 2015 | 7.780 | 8.300 | 7.480 | 7.820 | 68,790 | +0.12(+1.56%) |
Jan 08, 2015 | 7.186 | 7.870 | 7.150 | 7.700 | 80,855 | +0.69(+9.84%) |
Jan 07, 2015 | 6.830 | 7.190 | 6.765 | 7.010 | 72,525 | +0.19(+2.79%) |
Jan 06, 2015 | 6.730 | 7.000 | 6.611 | 6.820 | 21,764 | +0.09(+1.34%) |
Jan 05, 2015 | 6.670 | 7.000 | 6.510 | 6.730 | 18,184 | +0.12(+1.89%) |