Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.018 | 7.098 | 6.962 | 6.990 | 7,397,510 | -0.04(-0.63%) |
Mar 30, 2015 | 6.948 | 7.080 | 6.930 | 7.034 | 5,451,975 | +0.12(+1.71%) |
Mar 27, 2015 | 6.750 | 6.932 | 6.750 | 6.916 | 6,866,170 | +0.19(+2.79%) |
Mar 26, 2015 | 6.580 | 6.772 | 6.534 | 6.728 | 5,358,075 | +0.11(+1.63%) |
Mar 25, 2015 | 6.868 | 6.888 | 6.594 | 6.620 | 7,978,985 | -0.21(-3.07%) |
Mar 24, 2015 | 6.940 | 6.976 | 6.826 | 6.830 | 6,006,940 | -0.09(-1.26%) |
Mar 23, 2015 | 7.030 | 7.035 | 6.879 | 6.917 | 6,710,500 | -0.15(-2.05%) |
Mar 20, 2015 | 7.120 | 7.138 | 7.040 | 7.062 | 12,219,625 | -0.03(-0.47%) |
Mar 19, 2015 | 6.958 | 7.100 | 6.902 | 7.095 | 7,509,100 | +0.12(+1.79%) |
Mar 18, 2015 | 6.890 | 7.054 | 6.836 | 6.970 | 10,920,630 | +0.12(+1.72%) |
Mar 17, 2015 | 6.800 | 6.888 | 6.770 | 6.852 | 5,965,220 | +0.03(+0.47%) |
Mar 16, 2015 | 6.680 | 6.828 | 6.668 | 6.820 | 4,305,200 | +0.18(+2.74%) |
Mar 13, 2015 | 6.766 | 6.806 | 6.606 | 6.638 | 6,611,040 | -0.15(-2.24%) |
Mar 12, 2015 | 6.678 | 6.794 | 6.600 | 6.790 | 5,341,100 | +0.11(+1.71%) |
Mar 11, 2015 | 6.610 | 6.682 | 6.588 | 6.676 | 4,542,830 | +0.10(+1.46%) |
Mar 10, 2015 | 6.674 | 6.690 | 6.556 | 6.580 | 4,696,995 | -0.17(-2.46%) |
Mar 09, 2015 | 6.740 | 6.772 | 6.656 | 6.746 | 4,835,000 | +0.03(+0.37%) |
Mar 06, 2015 | 6.826 | 6.854 | 6.699 | 6.721 | 5,452,460 | -0.13(-1.85%) |
Mar 05, 2015 | 6.732 | 6.858 | 6.690 | 6.848 | 7,256,300 | +0.11(+1.63%) |
Mar 04, 2015 | 6.786 | 6.806 | 6.696 | 6.738 | 5,916,205 | -0.07(-1.00%) |
Mar 03, 2015 | 6.820 | 6.840 | 6.744 | 6.806 | 5,746,255 | -0.01(-0.21%) |
Mar 02, 2015 | 6.716 | 6.826 | 6.665 | 6.820 | 6,751,165 | +0.10(+1.46%) |
Feb 27, 2015 | 6.800 | 6.820 | 6.702 | 6.722 | 6,543,045 | -0.09(-1.29%) |
Feb 26, 2015 | 6.840 | 6.948 | 6.804 | 6.810 | 8,397,785 | -0.04(-0.55%) |
Feb 25, 2015 | 6.750 | 6.898 | 6.742 | 6.848 | 10,475,635 | +0.10(+1.54%) |
Feb 24, 2015 | 6.686 | 6.770 | 6.670 | 6.744 | 6,659,695 | +0.08(+1.20%) |
Feb 23, 2015 | 6.752 | 6.770 | 6.616 | 6.664 | 6,408,755 | -0.10(-1.54%) |
Feb 20, 2015 | 6.684 | 6.794 | 6.680 | 6.768 | 9,238,535 | +0.07(+1.01%) |
Feb 19, 2015 | 6.656 | 6.790 | 6.622 | 6.700 | 7,710,510 | +0.04(+0.63%) |
Feb 18, 2015 | 6.630 | 6.676 | 6.604 | 6.658 | 6,745,105 | +0.06(+0.88%) |
Feb 17, 2015 | 6.610 | 6.676 | 6.584 | 6.600 | 9,215,885 | -0.05(-0.69%) |
Feb 13, 2015 | 6.670 | 6.646 | 6.646 | 6.646 | 14,199,000 | +0.05(+0.76%) |
Feb 12, 2015 | 6.596 | 6.680 | 6.556 | 6.596 | 15,107,270 | +0.04(+0.59%) |
Feb 11, 2015 | 6.452 | 6.578 | 6.434 | 6.557 | 9,861,100 | +0.11(+1.69%) |
Feb 10, 2015 | 6.348 | 6.463 | 6.294 | 6.448 | 9,596,625 | +0.15(+2.38%) |
Feb 09, 2015 | 6.320 | 6.334 | 6.248 | 6.298 | 8,178,970 | -0.06(-0.99%) |
Feb 06, 2015 | 6.398 | 6.400 | 6.320 | 6.361 | 12,192,640 | +0.01(+0.24%) |
Feb 05, 2015 | 6.252 | 6.368 | 6.252 | 6.346 | 10,286,840 | +0.14(+2.26%) |
Feb 04, 2015 | 6.074 | 6.164 | 6.066 | 6.206 | 12,593,630 | +0.10(+1.67%) |
Feb 03, 2015 | 6.022 | 6.130 | 5.980 | 6.104 | 13,063,190 | +0.10(+1.63%) |
Feb 02, 2015 | 5.948 | 6.024 | 5.788 | 6.006 | 20,506,300 | +0.03(+0.45%) |
Jan 30, 2015 | 5.784 | 6.044 | 5.776 | 5.979 | 24,140,524 | +0.14(+2.33%) |
Jan 29, 2015 | 5.900 | 6.052 | 5.714 | 5.843 | 47,756,468 | -0.44(-6.96%) |
Jan 28, 2015 | 6.594 | 6.594 | 6.254 | 6.280 | 13,306,725 | -0.21(-3.24%) |
Jan 27, 2015 | 6.392 | 6.562 | 6.367 | 6.490 | 9,780,845 | +0.00(+0.00%) |
Jan 26, 2015 | 6.528 | 6.566 | 6.418 | 6.490 | 13,362,730 | +0.10(+1.63%) |
Jan 23, 2015 | 6.306 | 6.426 | 6.246 | 6.386 | 9,143,980 | +0.10(+1.59%) |
Jan 22, 2015 | 6.204 | 6.286 | 6.054 | 6.286 | 10,682,385 | +0.05(+0.77%) |
Jan 21, 2015 | 6.202 | 6.276 | 6.164 | 6.238 | 4,588,775 | +0.03(+0.48%) |
Jan 20, 2015 | 6.198 | 6.274 | 6.116 | 6.208 | 5,806,360 | +0.02(+0.39%) |
Jan 16, 2015 | 6.070 | 6.194 | 6.040 | 6.184 | 6,828,955 | +0.13(+2.15%) |
Jan 15, 2015 | 6.198 | 6.220 | 6.046 | 6.054 | 5,757,110 | -0.13(-2.10%) |
Jan 14, 2015 | 6.098 | 6.202 | 6.088 | 6.184 | 5,109,470 | +0.00(+0.06%) |
Jan 13, 2015 | 6.212 | 6.336 | 6.118 | 6.180 | 6,493,970 | +0.01(+0.19%) |
Jan 12, 2015 | 6.242 | 6.274 | 6.160 | 6.168 | 6,461,940 | -0.05(-0.74%) |
Jan 09, 2015 | 6.262 | 6.282 | 6.160 | 6.214 | 6,755,105 | -0.03(-0.45%) |
Jan 08, 2015 | 6.178 | 6.296 | 6.160 | 6.242 | 7,183,420 | +0.17(+2.73%) |
Jan 07, 2015 | 6.050 | 6.132 | 5.994 | 6.076 | 7,065,790 | +0.09(+1.44%) |
Jan 06, 2015 | 6.108 | 6.152 | 5.910 | 5.990 | 10,919,725 | -0.11(-1.87%) |
Jan 05, 2015 | 6.126 | 6.198 | 6.061 | 6.104 | 9,120,495 | -0.05(-0.88%) |