Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.510 | 7.610 | 7.170 | 7.430 | 473,912 | -0.08(-1.07%) |
Mar 30, 2015 | 7.440 | 7.580 | 7.330 | 7.510 | 175,788 | +0.13(+1.76%) |
Mar 27, 2015 | 7.290 | 7.400 | 7.070 | 7.380 | 263,410 | +0.13(+1.79%) |
Mar 26, 2015 | 7.230 | 7.260 | 7.070 | 7.250 | 223,530 | -0.01(-0.14%) |
Mar 25, 2015 | 7.250 | 7.410 | 7.180 | 7.260 | 277,072 | -0.03(-0.34%) |
Mar 24, 2015 | 7.470 | 7.470 | 7.180 | 7.285 | 210,750 | -0.17(-2.35%) |
Mar 23, 2015 | 7.350 | 7.680 | 7.170 | 7.460 | 348,837 | +0.07(+0.95%) |
Mar 20, 2015 | 7.400 | 7.520 | 7.300 | 7.390 | 213,016 | +0.05(+0.68%) |
Mar 19, 2015 | 7.150 | 7.400 | 7.150 | 7.340 | 183,648 | +0.18(+2.51%) |
Mar 18, 2015 | 7.210 | 7.267 | 7.030 | 7.160 | 160,198 | -0.04(-0.56%) |
Mar 17, 2015 | 7.200 | 7.260 | 7.100 | 7.200 | 131,459 | -0.01(-0.14%) |
Mar 16, 2015 | 7.140 | 7.235 | 7.070 | 7.210 | 340,218 | +0.13(+1.84%) |
Mar 13, 2015 | 7.220 | 7.260 | 6.880 | 7.080 | 297,642 | -0.14(-1.94%) |
Mar 12, 2015 | 7.210 | 7.340 | 7.080 | 7.220 | 316,811 | +0.07(+0.98%) |
Mar 11, 2015 | 7.560 | 7.560 | 6.970 | 7.150 | 363,384 | -0.41(-5.42%) |
Mar 10, 2015 | 7.170 | 7.590 | 6.950 | 7.560 | 474,256 | +0.34(+4.71%) |
Mar 09, 2015 | 7.300 | 7.300 | 7.138 | 7.220 | 265,676 | -0.06(-0.82%) |
Mar 06, 2015 | 7.070 | 7.480 | 7.050 | 7.280 | 408,985 | +0.14(+1.96%) |
Mar 05, 2015 | 7.300 | 7.450 | 7.060 | 7.140 | 361,941 | -0.17(-2.33%) |
Mar 04, 2015 | 7.740 | 7.760 | 7.230 | 7.310 | 291,042 | -0.45(-5.80%) |
Mar 03, 2015 | 6.840 | 7.880 | 6.820 | 7.760 | 580,963 | +0.94(+13.78%) |
Mar 02, 2015 | 6.850 | 6.921 | 6.560 | 6.820 | 463,741 | -0.04(-0.58%) |
Feb 27, 2015 | 7.730 | 7.835 | 6.735 | 6.860 | 626,425 | -1.07(-13.49%) |
Feb 26, 2015 | 6.900 | 7.950 | 6.330 | 7.930 | 651,723 | +0.66(+9.08%) |
Feb 25, 2015 | 7.180 | 7.630 | 7.050 | 7.270 | 811,956 | +0.07(+0.97%) |
Feb 24, 2015 | 6.410 | 7.230 | 6.410 | 7.200 | 279,099 | +0.82(+12.85%) |
Feb 23, 2015 | 6.570 | 6.610 | 6.370 | 6.380 | 219,513 | -0.25(-3.77%) |
Feb 20, 2015 | 6.770 | 6.800 | 6.570 | 6.630 | 102,244 | -0.12(-1.70%) |
Feb 19, 2015 | 6.820 | 6.867 | 6.730 | 6.745 | 58,036 | -0.05(-0.81%) |
Feb 18, 2015 | 6.630 | 6.900 | 6.630 | 6.800 | 180,109 | +0.14(+2.10%) |
Feb 17, 2015 | 6.610 | 6.818 | 6.610 | 6.660 | 120,764 | -0.10(-1.48%) |
Feb 13, 2015 | 6.810 | 6.760 | 6.760 | 6.760 | 101,800 | -0.02(-0.29%) |
Feb 12, 2015 | 6.920 | 6.990 | 6.560 | 6.780 | 300,482 | -0.10(-1.45%) |
Feb 11, 2015 | 7.250 | 7.550 | 6.560 | 6.880 | 488,914 | -0.53(-7.15%) |
Feb 10, 2015 | 7.520 | 7.596 | 7.270 | 7.410 | 154,986 | -0.03(-0.40%) |
Feb 09, 2015 | 7.600 | 7.665 | 7.320 | 7.440 | 219,255 | -0.16(-2.11%) |
Feb 06, 2015 | 6.840 | 7.600 | 6.750 | 7.600 | 271,448 | +0.79(+11.60%) |
Feb 05, 2015 | 6.840 | 7.125 | 6.710 | 6.810 | 301,500 | -0.03(-0.44%) |
Feb 04, 2015 | 6.670 | 7.050 | 6.540 | 6.840 | 327,117 | +0.16(+2.40%) |
Feb 03, 2015 | 6.490 | 6.740 | 6.390 | 6.680 | 406,798 | +0.23(+3.57%) |
Feb 02, 2015 | 6.040 | 6.540 | 6.020 | 6.450 | 586,309 | +0.45(+7.50%) |
Jan 30, 2015 | 5.850 | 6.180 | 5.736 | 6.000 | 505,986 | +0.14(+2.39%) |
Jan 29, 2015 | 5.700 | 5.910 | 5.580 | 5.860 | 323,744 | +0.15(+2.63%) |
Jan 28, 2015 | 5.800 | 6.050 | 5.620 | 5.710 | 583,967 | -0.07(-1.21%) |
Jan 27, 2015 | 5.990 | 6.558 | 4.840 | 5.780 | 2,595,014 | -1.58(-21.47%) |
Jan 26, 2015 | 7.190 | 7.380 | 7.060 | 7.360 | 196,994 | +0.19(+2.65%) |
Jan 23, 2015 | 7.170 | 7.320 | 7.000 | 7.170 | 221,984 | +0.00(+0.00%) |
Jan 22, 2015 | 7.130 | 7.230 | 6.930 | 7.170 | 190,373 | +0.04(+0.56%) |
Jan 21, 2015 | 6.970 | 7.140 | 6.800 | 7.130 | 238,919 | +0.13(+1.86%) |
Jan 20, 2015 | 7.300 | 7.830 | 6.710 | 7.000 | 365,729 | -0.34(-4.63%) |
Jan 16, 2015 | 7.850 | 7.940 | 7.150 | 7.340 | 490,430 | -0.54(-6.85%) |
Jan 15, 2015 | 8.540 | 8.540 | 7.870 | 7.880 | 143,248 | -0.63(-7.40%) |
Jan 14, 2015 | 8.380 | 8.590 | 8.243 | 8.510 | 141,985 | +0.01(+0.12%) |
Jan 13, 2015 | 8.640 | 9.160 | 8.360 | 8.500 | 175,205 | -0.03(-0.35%) |
Jan 12, 2015 | 8.820 | 8.890 | 8.450 | 8.530 | 175,124 | -0.35(-3.94%) |
Jan 09, 2015 | 8.990 | 9.000 | 8.780 | 8.880 | 121,691 | -0.05(-0.56%) |
Jan 08, 2015 | 9.040 | 9.150 | 8.890 | 8.930 | 151,298 | -0.07(-0.78%) |
Jan 07, 2015 | 8.740 | 9.000 | 8.740 | 9.000 | 92,482 | +0.32(+3.69%) |
Jan 06, 2015 | 9.140 | 9.140 | 8.640 | 8.680 | 140,259 | -0.41(-4.51%) |
Jan 05, 2015 | 9.000 | 9.520 | 8.930 | 9.090 | 121,870 | +0.06(+0.66%) |