Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.660 | 7.660 | 7.210 | 7.400 | 68,997 | -0.34(-4.39%) |
Mar 30, 2015 | 7.520 | 7.830 | 7.500 | 7.740 | 150,120 | +0.20(+2.65%) |
Mar 27, 2015 | 7.540 | 7.740 | 7.405 | 7.540 | 59,692 | +0.03(+0.40%) |
Mar 26, 2015 | 7.220 | 7.560 | 7.200 | 7.510 | 51,097 | +0.32(+4.45%) |
Mar 25, 2015 | 7.600 | 7.640 | 7.130 | 7.190 | 58,068 | -0.48(-6.26%) |
Mar 24, 2015 | 7.670 | 7.840 | 7.529 | 7.670 | 94,833 | -0.03(-0.39%) |
Mar 23, 2015 | 7.280 | 7.710 | 7.280 | 7.700 | 108,499 | +0.42(+5.77%) |
Mar 20, 2015 | 6.950 | 7.400 | 6.905 | 7.280 | 263,319 | +0.37(+5.35%) |
Mar 19, 2015 | 6.900 | 7.010 | 6.810 | 6.910 | 58,124 | -0.04(-0.58%) |
Mar 18, 2015 | 6.980 | 7.030 | 6.770 | 6.950 | 83,986 | -0.09(-1.28%) |
Mar 17, 2015 | 7.060 | 7.060 | 6.860 | 7.040 | 31,012 | -0.03(-0.42%) |
Mar 16, 2015 | 7.020 | 7.110 | 6.850 | 7.070 | 64,497 | +0.06(+0.86%) |
Mar 13, 2015 | 7.020 | 7.080 | 6.710 | 7.010 | 79,543 | -0.04(-0.57%) |
Mar 12, 2015 | 6.790 | 7.080 | 6.695 | 7.050 | 79,581 | +0.35(+5.22%) |
Mar 11, 2015 | 6.970 | 6.970 | 6.500 | 6.700 | 141,634 | -0.29(-4.15%) |
Mar 10, 2015 | 6.900 | 7.030 | 6.850 | 6.990 | 78,983 | +0.01(+0.14%) |
Mar 09, 2015 | 7.200 | 7.200 | 6.940 | 6.980 | 66,370 | -0.19(-2.65%) |
Mar 06, 2015 | 6.750 | 7.250 | 6.550 | 7.170 | 161,266 | +0.39(+5.75%) |
Mar 05, 2015 | 6.750 | 7.090 | 6.650 | 6.780 | 64,624 | +0.36(+5.61%) |
Mar 04, 2015 | 6.460 | 6.570 | 6.420 | 6.420 | 55,349 | -0.11(-1.68%) |
Mar 03, 2015 | 6.350 | 6.670 | 6.279 | 6.530 | 39,479 | +0.14(+2.19%) |
Mar 02, 2015 | 6.250 | 6.430 | 6.160 | 6.390 | 81,263 | +0.13(+2.08%) |
Feb 27, 2015 | 6.360 | 6.380 | 6.250 | 6.260 | 37,423 | -0.10(-1.57%) |
Feb 26, 2015 | 6.370 | 6.430 | 6.150 | 6.360 | 45,463 | -0.02(-0.31%) |
Feb 25, 2015 | 6.360 | 6.450 | 6.350 | 6.380 | 28,840 | +0.00(+0.00%) |
Feb 24, 2015 | 6.420 | 6.440 | 6.360 | 6.380 | 47,425 | -0.05(-0.78%) |
Feb 23, 2015 | 6.510 | 6.570 | 6.330 | 6.430 | 56,654 | -0.17(-2.58%) |
Feb 20, 2015 | 6.540 | 6.620 | 6.360 | 6.600 | 68,981 | +0.08(+1.23%) |
Feb 19, 2015 | 6.280 | 6.550 | 6.280 | 6.520 | 34,828 | +0.20(+3.16%) |
Feb 18, 2015 | 6.190 | 6.330 | 6.180 | 6.320 | 32,881 | +0.11(+1.77%) |
Feb 17, 2015 | 6.050 | 6.220 | 6.050 | 6.210 | 34,931 | +0.16(+2.64%) |
Feb 13, 2015 | 5.850 | 6.050 | 6.050 | 6.050 | 45,800 | +0.20(+3.42%) |
Feb 12, 2015 | 6.020 | 6.030 | 5.810 | 5.850 | 79,637 | -0.10(-1.68%) |
Feb 11, 2015 | 6.180 | 6.180 | 5.900 | 5.950 | 44,375 | -0.26(-4.19%) |
Feb 10, 2015 | 6.300 | 6.393 | 6.060 | 6.210 | 31,500 | -0.09(-1.43%) |
Feb 09, 2015 | 6.210 | 6.340 | 6.200 | 6.300 | 48,669 | +0.09(+1.45%) |
Feb 06, 2015 | 6.230 | 6.340 | 6.128 | 6.210 | 44,585 | +0.01(+0.16%) |
Feb 05, 2015 | 6.010 | 6.240 | 6.010 | 6.200 | 36,361 | +0.24(+4.03%) |
Feb 04, 2015 | 6.130 | 6.180 | 5.940 | 5.960 | 48,698 | -0.21(-3.40%) |
Feb 03, 2015 | 6.000 | 6.308 | 6.000 | 6.170 | 73,006 | +0.19(+3.18%) |
Feb 02, 2015 | 5.910 | 6.030 | 5.780 | 5.980 | 62,343 | +0.15(+2.57%) |
Jan 30, 2015 | 6.120 | 6.160 | 5.820 | 5.830 | 61,786 | -0.36(-5.82%) |
Jan 29, 2015 | 5.960 | 6.210 | 5.881 | 6.190 | 48,580 | +0.22(+3.69%) |
Jan 28, 2015 | 6.360 | 6.400 | 5.930 | 5.970 | 47,256 | -0.35(-5.54%) |
Jan 27, 2015 | 6.350 | 6.400 | 6.260 | 6.320 | 32,462 | -0.05(-0.78%) |
Jan 26, 2015 | 6.250 | 6.460 | 6.170 | 6.370 | 26,628 | +0.03(+0.47%) |
Jan 23, 2015 | 6.250 | 6.350 | 6.190 | 6.340 | 51,563 | +0.05(+0.79%) |
Jan 22, 2015 | 6.350 | 6.400 | 6.260 | 6.290 | 45,224 | +0.01(+0.16%) |
Jan 21, 2015 | 6.240 | 6.430 | 6.240 | 6.280 | 37,472 | +0.11(+1.78%) |
Jan 20, 2015 | 6.220 | 6.340 | 6.100 | 6.170 | 42,525 | -0.07(-1.12%) |
Jan 16, 2015 | 6.050 | 6.270 | 6.050 | 6.240 | 34,556 | +0.15(+2.46%) |
Jan 15, 2015 | 6.410 | 6.410 | 6.000 | 6.090 | 65,628 | -0.35(-5.43%) |
Jan 14, 2015 | 6.300 | 6.550 | 6.270 | 6.440 | 49,011 | +0.10(+1.58%) |
Jan 13, 2015 | 6.360 | 6.640 | 6.200 | 6.340 | 58,349 | +0.01(+0.16%) |
Jan 12, 2015 | 6.610 | 6.610 | 6.180 | 6.330 | 67,996 | -0.32(-4.81%) |
Jan 09, 2015 | 6.750 | 6.840 | 6.640 | 6.650 | 32,704 | -0.12(-1.77%) |
Jan 08, 2015 | 6.750 | 6.900 | 6.690 | 6.770 | 66,722 | +0.06(+0.89%) |
Jan 07, 2015 | 6.760 | 6.770 | 6.640 | 6.710 | 37,701 | -0.03(-0.45%) |
Jan 06, 2015 | 6.920 | 6.970 | 6.580 | 6.740 | 42,464 | -0.16(-2.32%) |
Jan 05, 2015 | 7.030 | 7.220 | 6.830 | 6.900 | 51,455 | -0.19(-2.68%) |