Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.238 | 7.455 | 7.087 | 7.311 | 1,103,460 | -0.05(-0.69%) |
Mar 30, 2015 | 7.282 | 7.390 | 7.210 | 7.361 | 1,047,911 | +0.09(+1.19%) |
Mar 27, 2015 | 7.469 | 7.512 | 7.261 | 7.274 | 1,377,839 | -0.28(-3.72%) |
Mar 26, 2015 | 7.678 | 7.721 | 7.333 | 7.556 | 2,059,848 | +0.11(+1.45%) |
Mar 25, 2015 | 7.383 | 7.563 | 7.197 | 7.448 | 1,629,001 | +0.11(+1.47%) |
Mar 24, 2015 | 7.132 | 7.340 | 7.096 | 7.340 | 1,222,555 | +0.21(+2.92%) |
Mar 23, 2015 | 7.132 | 7.348 | 7.104 | 7.132 | 1,378,338 | +0.04(+0.61%) |
Mar 20, 2015 | 7.125 | 7.240 | 6.989 | 7.089 | 3,760,153 | +0.17(+2.49%) |
Mar 19, 2015 | 6.967 | 7.061 | 6.845 | 6.917 | 1,507,929 | -0.31(-4.27%) |
Mar 18, 2015 | 6.709 | 7.240 | 6.530 | 7.226 | 2,761,909 | +0.44(+6.45%) |
Mar 17, 2015 | 6.637 | 6.852 | 6.601 | 6.788 | 1,323,346 | +0.10(+1.50%) |
Mar 16, 2015 | 6.573 | 6.695 | 6.357 | 6.687 | 1,557,243 | +0.01(+0.22%) |
Mar 13, 2015 | 6.759 | 6.817 | 6.458 | 6.673 | 1,418,403 | -0.17(-2.41%) |
Mar 12, 2015 | 7.061 | 7.096 | 6.803 | 6.838 | 1,054,520 | -0.17(-2.46%) |
Mar 11, 2015 | 6.774 | 7.104 | 6.716 | 7.010 | 1,543,347 | +0.26(+3.83%) |
Mar 10, 2015 | 6.910 | 7.104 | 6.745 | 6.752 | 1,873,783 | -0.26(-3.68%) |
Mar 09, 2015 | 7.305 | 7.376 | 6.989 | 7.010 | 1,763,405 | -0.29(-4.03%) |
Mar 06, 2015 | 7.333 | 7.412 | 7.226 | 7.305 | 958,480 | -0.11(-1.45%) |
Mar 05, 2015 | 7.513 | 7.577 | 7.351 | 7.412 | 1,187,507 | -0.13(-1.71%) |
Mar 04, 2015 | 7.498 | 7.577 | 7.276 | 7.541 | 1,457,404 | +0.06(+0.86%) |
Mar 03, 2015 | 7.319 | 7.599 | 7.319 | 7.477 | 2,618,637 | +0.20(+2.76%) |
Mar 02, 2015 | 7.226 | 7.305 | 6.996 | 7.276 | 1,764,417 | +0.01(+0.20%) |
Feb 27, 2015 | 7.398 | 7.448 | 7.233 | 7.261 | 1,713,380 | -0.08(-1.08%) |
Feb 26, 2015 | 7.283 | 7.362 | 7.190 | 7.340 | 1,623,106 | -0.11(-1.54%) |
Feb 25, 2015 | 7.190 | 7.519 | 7.190 | 7.455 | 1,821,614 | +0.27(+3.80%) |
Feb 24, 2015 | 7.254 | 7.311 | 7.026 | 7.183 | 2,414,263 | +0.00(+0.00%) |
Feb 23, 2015 | 7.396 | 7.474 | 7.104 | 7.183 | 4,127,734 | -0.49(-6.39%) |
Feb 20, 2015 | 7.730 | 8.126 | 7.574 | 7.673 | 3,301,426 | +0.00(+0.00%) |
Feb 19, 2015 | 7.666 | 7.972 | 7.360 | 7.673 | 3,270,005 | -0.26(-3.23%) |
Feb 18, 2015 | 8.036 | 8.192 | 7.837 | 7.929 | 2,495,403 | -0.32(-3.88%) |
Feb 17, 2015 | 8.185 | 8.342 | 8.029 | 8.249 | 1,539,638 | -0.02(-0.26%) |
Feb 13, 2015 | 8.107 | 8.271 | 8.271 | 8.271 | 2,243,571 | +0.39(+4.96%) |
Feb 12, 2015 | 7.851 | 8.121 | 7.830 | 7.879 | 1,870,411 | +0.18(+2.31%) |
Feb 11, 2015 | 7.531 | 7.823 | 7.367 | 7.702 | 1,478,260 | -0.03(-0.37%) |
Feb 10, 2015 | 8.079 | 8.093 | 7.567 | 7.730 | 1,963,438 | -0.36(-4.48%) |
Feb 09, 2015 | 8.007 | 8.192 | 7.986 | 8.093 | 2,176,375 | +0.21(+2.62%) |
Feb 06, 2015 | 8.114 | 8.143 | 7.773 | 7.887 | 1,649,436 | -0.14(-1.77%) |
Feb 05, 2015 | 7.716 | 8.071 | 7.716 | 8.029 | 1,537,762 | +0.43(+5.71%) |
Feb 04, 2015 | 7.759 | 7.808 | 7.218 | 7.595 | 2,901,557 | -0.44(-5.49%) |
Feb 03, 2015 | 7.602 | 8.278 | 7.559 | 8.036 | 3,877,447 | +0.73(+9.92%) |
Feb 02, 2015 | 7.147 | 7.375 | 7.026 | 7.311 | 2,378,949 | +0.34(+4.90%) |
Jan 30, 2015 | 6.507 | 7.232 | 6.479 | 6.969 | 3,060,562 | +0.44(+6.75%) |
Jan 29, 2015 | 6.550 | 6.827 | 6.329 | 6.528 | 1,911,974 | +0.03(+0.44%) |
Jan 28, 2015 | 6.852 | 6.859 | 6.486 | 6.500 | 2,570,479 | -0.46(-6.67%) |
Jan 27, 2015 | 6.767 | 7.035 | 6.711 | 6.965 | 2,007,826 | +0.23(+3.45%) |
Jan 26, 2015 | 6.486 | 6.993 | 6.444 | 6.732 | 2,463,377 | +0.25(+3.80%) |
Jan 23, 2015 | 6.408 | 6.577 | 6.246 | 6.486 | 1,517,709 | +0.08(+1.21%) |
Jan 22, 2015 | 6.521 | 6.542 | 6.183 | 6.408 | 1,580,417 | +0.01(+0.22%) |
Jan 21, 2015 | 6.169 | 6.508 | 6.134 | 6.394 | 2,293,325 | +0.35(+5.83%) |
Jan 20, 2015 | 6.338 | 6.415 | 5.915 | 6.042 | 1,870,622 | -0.33(-5.19%) |
Jan 16, 2015 | 5.929 | 6.507 | 5.929 | 6.373 | 2,008,244 | +0.46(+7.87%) |
Jan 15, 2015 | 6.317 | 6.324 | 5.887 | 5.908 | 1,965,486 | -0.16(-2.67%) |
Jan 14, 2015 | 5.669 | 6.091 | 5.606 | 6.070 | 1,995,299 | +0.35(+6.03%) |
Jan 13, 2015 | 5.775 | 5.824 | 5.556 | 5.725 | 2,034,867 | -0.08(-1.45%) |
Jan 12, 2015 | 6.014 | 6.014 | 5.746 | 5.810 | 1,591,750 | -0.25(-4.07%) |
Jan 09, 2015 | 6.127 | 6.169 | 5.979 | 6.056 | 1,933,630 | -0.13(-2.16%) |
Jan 08, 2015 | 6.225 | 6.282 | 6.022 | 6.190 | 2,196,612 | +0.12(+1.97%) |
Jan 07, 2015 | 6.303 | 6.436 | 6.035 | 6.070 | 2,057,183 | -0.16(-2.60%) |
Jan 06, 2015 | 6.211 | 6.528 | 6.162 | 6.232 | 2,802,998 | -0.06(-0.90%) |
Jan 05, 2015 | 6.746 | 6.760 | 6.239 | 6.289 | 3,072,794 | -0.61(-8.78%) |