Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.420 | 7.500 | 7.310 | 7.330 | 74,159 | -0.12(-1.61%) |
Mar 30, 2015 | 7.410 | 7.560 | 7.290 | 7.450 | 99,959 | +0.05(+0.68%) |
Mar 27, 2015 | 7.200 | 7.470 | 7.090 | 7.400 | 115,437 | +0.18(+2.49%) |
Mar 26, 2015 | 7.280 | 7.340 | 7.170 | 7.220 | 131,002 | -0.11(-1.50%) |
Mar 25, 2015 | 7.690 | 7.700 | 7.300 | 7.330 | 176,014 | -0.34(-4.43%) |
Mar 24, 2015 | 7.550 | 7.880 | 7.550 | 7.670 | 139,055 | +0.10(+1.32%) |
Mar 23, 2015 | 7.680 | 7.800 | 7.550 | 7.570 | 142,704 | -0.17(-2.20%) |
Mar 20, 2015 | 7.850 | 7.880 | 7.600 | 7.740 | 255,079 | -0.08(-1.02%) |
Mar 19, 2015 | 7.770 | 7.990 | 7.770 | 7.820 | 105,056 | +0.02(+0.26%) |
Mar 18, 2015 | 7.750 | 7.920 | 7.630 | 7.800 | 99,062 | +0.04(+0.52%) |
Mar 17, 2015 | 7.650 | 7.800 | 7.600 | 7.760 | 111,203 | +0.06(+0.78%) |
Mar 16, 2015 | 7.840 | 7.840 | 7.650 | 7.700 | 77,930 | -0.11(-1.41%) |
Mar 13, 2015 | 7.980 | 8.090 | 7.790 | 7.810 | 181,946 | -0.16(-2.01%) |
Mar 12, 2015 | 7.880 | 8.000 | 7.740 | 7.970 | 168,216 | +0.14(+1.79%) |
Mar 11, 2015 | 7.700 | 7.920 | 7.540 | 7.830 | 180,388 | +0.13(+1.69%) |
Mar 10, 2015 | 7.870 | 7.917 | 7.512 | 7.700 | 193,798 | -0.23(-2.90%) |
Mar 09, 2015 | 8.040 | 8.040 | 7.770 | 7.930 | 155,538 | -0.09(-1.12%) |
Mar 06, 2015 | 8.050 | 8.180 | 7.949 | 8.020 | 125,774 | -0.11(-1.35%) |
Mar 05, 2015 | 8.050 | 8.330 | 7.950 | 8.130 | 241,430 | +0.11(+1.37%) |
Mar 04, 2015 | 7.890 | 8.200 | 7.960 | 8.020 | 137,263 | +0.06(+0.75%) |
Mar 03, 2015 | 8.050 | 8.140 | 7.930 | 7.960 | 128,454 | -0.10(-1.24%) |
Mar 02, 2015 | 7.830 | 8.070 | 7.810 | 8.060 | 97,877 | +0.25(+3.20%) |
Feb 27, 2015 | 7.800 | 7.930 | 7.750 | 7.810 | 192,556 | -0.02(-0.26%) |
Feb 26, 2015 | 8.030 | 8.140 | 7.800 | 7.830 | 166,420 | -0.23(-2.85%) |
Feb 25, 2015 | 7.710 | 8.110 | 7.710 | 8.060 | 126,086 | +0.32(+4.13%) |
Feb 24, 2015 | 8.150 | 8.270 | 7.690 | 7.740 | 291,078 | -0.43(-5.26%) |
Feb 23, 2015 | 8.050 | 8.195 | 7.920 | 8.170 | 193,165 | +0.12(+1.49%) |
Feb 20, 2015 | 8.200 | 8.210 | 8.030 | 8.050 | 282,232 | -0.13(-1.59%) |
Feb 19, 2015 | 8.280 | 8.370 | 7.980 | 8.180 | 138,084 | -0.11(-1.33%) |
Feb 18, 2015 | 8.280 | 8.410 | 8.240 | 8.290 | 62,507 | -0.02(-0.24%) |
Feb 17, 2015 | 8.420 | 8.420 | 8.140 | 8.310 | 100,633 | -0.12(-1.42%) |
Feb 13, 2015 | 8.120 | 8.430 | 8.430 | 8.430 | 187,300 | +0.27(+3.31%) |
Feb 12, 2015 | 8.140 | 8.340 | 8.050 | 8.160 | 377,259 | +0.06(+0.74%) |
Feb 11, 2015 | 8.100 | 8.170 | 8.020 | 8.100 | 179,064 | -0.03(-0.37%) |
Feb 10, 2015 | 8.200 | 8.210 | 8.010 | 8.130 | 239,361 | +0.00(+0.00%) |
Feb 09, 2015 | 7.980 | 8.325 | 7.980 | 8.130 | 318,879 | +0.09(+1.12%) |
Feb 06, 2015 | 7.940 | 8.340 | 7.000 | 8.040 | 1,210,986 | +0.81(+11.20%) |
Feb 05, 2015 | 7.150 | 7.560 | 7.130 | 7.230 | 221,557 | +0.14(+1.97%) |
Feb 04, 2015 | 7.100 | 7.380 | 7.060 | 7.090 | 199,689 | -0.02(-0.28%) |
Feb 03, 2015 | 7.020 | 7.190 | 7.020 | 7.110 | 202,426 | +0.11(+1.57%) |
Feb 02, 2015 | 7.120 | 7.250 | 6.830 | 7.000 | 154,103 | -0.16(-2.23%) |
Jan 30, 2015 | 7.370 | 7.450 | 7.130 | 7.160 | 237,514 | -0.28(-3.76%) |
Jan 29, 2015 | 7.550 | 7.550 | 7.310 | 7.440 | 190,561 | -0.12(-1.59%) |
Jan 28, 2015 | 7.520 | 7.590 | 7.230 | 7.560 | 311,145 | +0.11(+1.48%) |
Jan 27, 2015 | 7.410 | 7.530 | 7.265 | 7.450 | 146,570 | -0.06(-0.80%) |
Jan 26, 2015 | 7.460 | 7.620 | 7.430 | 7.510 | 121,885 | +0.05(+0.67%) |
Jan 23, 2015 | 7.410 | 7.602 | 7.410 | 7.460 | 108,389 | +0.07(+0.95%) |
Jan 22, 2015 | 7.450 | 7.450 | 7.270 | 7.390 | 189,222 | +0.04(+0.54%) |
Jan 21, 2015 | 7.370 | 7.480 | 7.210 | 7.350 | 127,111 | -0.04(-0.54%) |
Jan 20, 2015 | 7.600 | 7.662 | 7.320 | 7.390 | 127,427 | -0.17(-2.25%) |
Jan 16, 2015 | 7.250 | 7.570 | 7.250 | 7.560 | 117,575 | +0.28(+3.85%) |
Jan 15, 2015 | 7.610 | 7.700 | 7.175 | 7.280 | 203,363 | -0.41(-5.33%) |
Jan 14, 2015 | 7.770 | 7.950 | 7.650 | 7.690 | 190,166 | -0.19(-2.41%) |
Jan 13, 2015 | 7.760 | 7.970 | 7.590 | 7.880 | 244,172 | +0.19(+2.47%) |
Jan 12, 2015 | 7.670 | 7.840 | 7.560 | 7.690 | 193,488 | -0.06(-0.77%) |
Jan 09, 2015 | 7.870 | 7.870 | 7.670 | 7.750 | 74,126 | -0.15(-1.90%) |
Jan 08, 2015 | 7.880 | 7.910 | 7.700 | 7.900 | 162,835 | +0.10(+1.28%) |
Jan 07, 2015 | 7.640 | 7.830 | 7.500 | 7.800 | 173,369 | +0.22(+2.90%) |
Jan 06, 2015 | 7.750 | 7.810 | 7.343 | 7.580 | 138,093 | -0.14(-1.81%) |
Jan 05, 2015 | 7.700 | 7.855 | 7.580 | 7.720 | 159,414 | -0.02(-0.26%) |