Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.520 | 7.648 | 7.475 | 7.648 | 62,075 | +0.13(+1.70%) |
Mar 30, 2015 | 7.629 | 7.629 | 7.474 | 7.520 | 69,701 | -0.08(-1.08%) |
Mar 27, 2015 | 7.502 | 7.620 | 7.465 | 7.602 | 30,358 | +0.07(+0.97%) |
Mar 26, 2015 | 7.620 | 7.648 | 7.529 | 7.529 | 20,847 | -0.09(-1.20%) |
Mar 25, 2015 | 7.611 | 7.666 | 7.474 | 7.620 | 52,618 | +0.01(+0.12%) |
Mar 24, 2015 | 7.620 | 7.620 | 7.502 | 7.611 | 34,841 | +0.12(+1.58%) |
Mar 23, 2015 | 7.520 | 7.520 | 7.465 | 7.492 | 19,133 | +0.05(+0.61%) |
Mar 20, 2015 | 7.520 | 7.611 | 7.438 | 7.447 | 33,244 | -0.10(-1.33%) |
Mar 19, 2015 | 7.328 | 7.575 | 7.328 | 7.547 | 62,738 | +0.25(+3.37%) |
Mar 18, 2015 | 7.337 | 7.362 | 7.219 | 7.301 | 14,407 | +0.04(+0.50%) |
Mar 17, 2015 | 7.192 | 7.282 | 7.019 | 7.264 | 19,323 | +0.11(+1.59%) |
Mar 16, 2015 | 7.083 | 7.264 | 7.037 | 7.151 | 32,539 | +0.08(+1.09%) |
Mar 13, 2015 | 7.373 | 7.473 | 6.956 | 7.074 | 27,153 | -0.17(-2.41%) |
Mar 12, 2015 | 7.523 | 7.528 | 7.246 | 7.248 | 17,606 | -0.03(-0.35%) |
Mar 11, 2015 | 7.582 | 7.582 | 7.237 | 7.273 | 34,536 | -0.30(-3.96%) |
Mar 10, 2015 | 7.582 | 7.582 | 7.328 | 7.573 | 57,634 | +0.03(+0.36%) |
Mar 09, 2015 | 7.446 | 7.573 | 7.355 | 7.546 | 22,393 | +0.07(+0.97%) |
Mar 06, 2015 | 7.500 | 7.582 | 7.355 | 7.473 | 12,340 | +0.00(+0.00%) |
Mar 05, 2015 | 7.582 | 7.582 | 7.321 | 7.473 | 20,614 | -0.09(-1.20%) |
Mar 04, 2015 | 7.164 | 7.564 | 7.046 | 7.564 | 108,113 | +0.46(+6.52%) |
Mar 03, 2015 | 6.865 | 7.146 | 6.856 | 7.101 | 15,374 | +0.22(+3.17%) |
Mar 02, 2015 | 7.101 | 7.101 | 6.865 | 6.883 | 21,349 | -0.04(-0.52%) |
Feb 27, 2015 | 7.255 | 7.264 | 6.919 | 6.919 | 104,655 | -0.25(-3.42%) |
Feb 26, 2015 | 7.264 | 7.264 | 6.828 | 7.164 | 25,938 | +0.14(+1.94%) |
Feb 25, 2015 | 6.904 | 7.110 | 6.892 | 7.028 | 5,842 | +0.02(+0.26%) |
Feb 24, 2015 | 6.919 | 7.092 | 6.910 | 7.010 | 6,929 | -0.06(-0.90%) |
Feb 23, 2015 | 6.901 | 7.074 | 6.819 | 7.074 | 13,126 | +0.15(+2.10%) |
Feb 20, 2015 | 7.083 | 7.083 | 6.837 | 6.928 | 5,209 | -0.14(-1.93%) |
Feb 19, 2015 | 7.010 | 7.255 | 6.883 | 7.064 | 5,885 | -0.11(-1.52%) |
Feb 18, 2015 | 6.928 | 7.246 | 6.819 | 7.173 | 17,773 | +0.32(+4.64%) |
Feb 17, 2015 | 6.828 | 7.028 | 6.828 | 6.856 | 6,372 | -0.10(-1.44%) |
Feb 13, 2015 | 6.892 | 6.956 | 6.956 | 6.956 | 7,268 | +0.07(+1.06%) |
Feb 12, 2015 | 6.965 | 7.034 | 6.828 | 6.883 | 13,527 | -0.24(-3.32%) |
Feb 11, 2015 | 6.992 | 7.164 | 6.947 | 7.119 | 12,633 | +0.14(+1.95%) |
Feb 10, 2015 | 7.019 | 7.201 | 6.919 | 6.983 | 3,233 | +0.01(+0.13%) |
Feb 09, 2015 | 6.946 | 7.219 | 6.946 | 6.974 | 14,687 | +0.01(+0.13%) |
Feb 06, 2015 | 7.083 | 7.083 | 6.965 | 6.965 | 1,464 | -0.10(-1.41%) |
Feb 05, 2015 | 7.083 | 7.255 | 6.910 | 7.064 | 9,890 | +0.06(+0.84%) |
Feb 04, 2015 | 7.037 | 7.037 | 6.892 | 7.005 | 21,820 | -0.01(-0.19%) |
Feb 03, 2015 | 7.037 | 7.083 | 6.901 | 7.019 | 36,863 | -0.02(-0.26%) |
Feb 02, 2015 | 7.046 | 7.173 | 6.901 | 7.037 | 181,591 | -0.18(-2.52%) |
Jan 30, 2015 | 7.101 | 7.264 | 6.910 | 7.219 | 55,607 | +0.04(+0.51%) |
Jan 29, 2015 | 7.083 | 7.219 | 7.046 | 7.183 | 66,728 | +0.01(+0.13%) |
Jan 28, 2015 | 7.074 | 7.219 | 6.956 | 7.173 | 31,121 | +0.09(+1.28%) |
Jan 27, 2015 | 6.910 | 7.164 | 6.892 | 7.083 | 6,853 | +0.08(+1.17%) |
Jan 26, 2015 | 7.064 | 7.173 | 6.892 | 7.001 | 30,279 | -0.08(-1.15%) |
Jan 23, 2015 | 6.837 | 7.083 | 6.684 | 7.083 | 22,814 | +0.27(+4.00%) |
Jan 22, 2015 | 6.692 | 6.946 | 6.692 | 6.810 | 7,588 | +0.10(+1.56%) |
Jan 21, 2015 | 6.765 | 6.901 | 6.706 | 6.706 | 8,915 | -0.27(-3.84%) |
Jan 20, 2015 | 7.037 | 7.037 | 6.674 | 6.974 | 16,029 | +0.07(+0.96%) |
Jan 16, 2015 | 6.928 | 6.928 | 6.847 | 6.907 | 2,469 | +0.11(+1.56%) |
Jan 15, 2015 | 6.883 | 7.001 | 6.747 | 6.801 | 7,068 | -0.07(-1.06%) |
Jan 14, 2015 | 6.847 | 6.937 | 6.719 | 6.874 | 13,193 | +0.03(+0.40%) |
Jan 13, 2015 | 6.956 | 6.983 | 6.729 | 6.847 | 34,038 | -0.15(-2.20%) |
Jan 12, 2015 | 7.037 | 7.037 | 6.701 | 7.001 | 6,456 | +0.00(+0.00%) |
Jan 09, 2015 | 6.865 | 7.010 | 6.865 | 7.001 | 2,156 | +0.25(+3.77%) |
Jan 08, 2015 | 6.674 | 6.847 | 6.611 | 6.747 | 71,110 | +0.06(+0.95%) |
Jan 07, 2015 | 6.638 | 6.810 | 6.547 | 6.683 | 31,499 | +0.06(+0.96%) |
Jan 06, 2015 | 6.756 | 6.992 | 6.592 | 6.620 | 99,232 | -0.39(-5.57%) |
Jan 05, 2015 | 7.110 | 7.110 | 6.829 | 7.010 | 23,065 | -0.09(-1.28%) |