Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.150 | 6.400 | 6.010 | 6.300 | 46,219 | +0.16(+2.61%) |
Mar 30, 2015 | 6.060 | 6.430 | 6.060 | 6.140 | 54,100 | +0.13(+2.16%) |
Mar 27, 2015 | 6.200 | 6.560 | 6.000 | 6.010 | 145,754 | -0.11(-1.80%) |
Mar 26, 2015 | 6.010 | 6.330 | 6.010 | 6.120 | 127,113 | -0.07(-1.13%) |
Mar 25, 2015 | 7.900 | 7.900 | 6.020 | 6.190 | 442,771 | -1.81(-22.62%) |
Mar 24, 2015 | 7.820 | 8.340 | 7.550 | 8.000 | 101,447 | +0.28(+3.63%) |
Mar 23, 2015 | 8.060 | 8.060 | 7.370 | 7.720 | 71,094 | -0.28(-3.50%) |
Mar 20, 2015 | 8.280 | 8.700 | 7.750 | 8.000 | 137,048 | -0.28(-3.38%) |
Mar 19, 2015 | 8.780 | 9.050 | 7.750 | 8.280 | 271,431 | -0.30(-3.50%) |
Mar 18, 2015 | 7.900 | 9.160 | 7.650 | 8.580 | 568,488 | +0.71(+9.02%) |
Mar 17, 2015 | 7.550 | 8.340 | 6.940 | 7.870 | 380,817 | +0.31(+4.10%) |
Mar 16, 2015 | 6.200 | 7.910 | 6.200 | 7.560 | 458,886 | +1.41(+22.93%) |
Mar 13, 2015 | 6.290 | 6.420 | 6.150 | 6.150 | 43,890 | -0.10(-1.60%) |
Mar 12, 2015 | 6.180 | 6.490 | 6.080 | 6.250 | 42,612 | +0.04(+0.64%) |
Mar 11, 2015 | 6.180 | 6.240 | 5.830 | 6.210 | 46,008 | +0.24(+4.02%) |
Mar 10, 2015 | 6.100 | 6.290 | 5.930 | 5.970 | 31,703 | -0.06(-0.96%) |
Mar 09, 2015 | 6.010 | 6.050 | 5.810 | 6.028 | 9,300 | +0.14(+2.34%) |
Mar 06, 2015 | 5.980 | 6.235 | 5.810 | 5.890 | 26,642 | -0.12(-2.00%) |
Mar 05, 2015 | 5.990 | 6.230 | 5.860 | 6.010 | 46,210 | +0.12(+2.04%) |
Mar 04, 2015 | 5.790 | 6.280 | 5.600 | 5.890 | 29,427 | +0.10(+1.73%) |
Mar 03, 2015 | 5.910 | 6.040 | 5.700 | 5.790 | 50,227 | -0.18(-3.02%) |
Mar 02, 2015 | 6.170 | 6.331 | 5.920 | 5.970 | 38,777 | -0.20(-3.24%) |
Feb 27, 2015 | 6.150 | 6.420 | 6.150 | 6.170 | 22,708 | -0.26(-4.04%) |
Feb 26, 2015 | 6.140 | 6.450 | 6.110 | 6.430 | 25,902 | +0.27(+4.38%) |
Feb 25, 2015 | 5.900 | 6.640 | 5.900 | 6.160 | 54,085 | +0.15(+2.50%) |
Feb 24, 2015 | 6.150 | 6.460 | 5.700 | 6.010 | 103,934 | -0.01(-0.17%) |
Feb 23, 2015 | 5.550 | 6.316 | 5.510 | 6.020 | 127,274 | +0.59(+10.87%) |
Feb 20, 2015 | 5.250 | 5.620 | 5.200 | 5.430 | 130,158 | +0.11(+2.07%) |
Feb 19, 2015 | 5.400 | 5.615 | 5.200 | 5.320 | 25,241 | -0.03(-0.56%) |
Feb 18, 2015 | 5.310 | 5.540 | 5.230 | 5.350 | 45,487 | +0.03(+0.56%) |
Feb 17, 2015 | 5.660 | 5.785 | 5.250 | 5.320 | 72,641 | -0.38(-6.67%) |
Feb 13, 2015 | 5.950 | 5.700 | 5.700 | 5.700 | 44,400 | -0.25(-4.20%) |
Feb 12, 2015 | 5.800 | 5.950 | 5.580 | 5.950 | 20,798 | +0.15(+2.59%) |
Feb 11, 2015 | 5.630 | 5.870 | 5.530 | 5.800 | 31,960 | +0.14(+2.47%) |
Feb 10, 2015 | 5.350 | 5.710 | 5.350 | 5.660 | 9,784 | +0.30(+5.60%) |
Feb 09, 2015 | 5.380 | 5.734 | 5.330 | 5.360 | 25,620 | -0.29(-5.13%) |
Feb 06, 2015 | 5.770 | 5.820 | 5.270 | 5.650 | 18,139 | -0.20(-3.42%) |
Feb 05, 2015 | 5.780 | 5.990 | 5.510 | 5.850 | 26,341 | +0.17(+2.99%) |
Feb 04, 2015 | 5.550 | 5.710 | 5.360 | 5.680 | 24,490 | +0.22(+4.03%) |
Feb 03, 2015 | 5.580 | 5.762 | 5.300 | 5.460 | 31,256 | -0.20(-3.53%) |
Feb 02, 2015 | 5.750 | 6.090 | 5.500 | 5.660 | 13,007 | -0.03(-0.53%) |
Jan 30, 2015 | 5.900 | 6.190 | 5.570 | 5.690 | 16,032 | -0.11(-1.90%) |
Jan 29, 2015 | 6.070 | 6.070 | 5.450 | 5.800 | 40,801 | -0.29(-4.76%) |
Jan 28, 2015 | 5.700 | 6.170 | 5.420 | 6.090 | 73,468 | +0.43(+7.60%) |
Jan 27, 2015 | 5.340 | 5.907 | 5.180 | 5.660 | 32,142 | +0.37(+6.99%) |
Jan 26, 2015 | 5.310 | 5.460 | 5.230 | 5.290 | 43,068 | +0.11(+2.12%) |
Jan 23, 2015 | 5.250 | 5.380 | 5.160 | 5.180 | 47,363 | -0.08(-1.52%) |
Jan 22, 2015 | 5.540 | 5.650 | 5.250 | 5.260 | 56,084 | -0.34(-6.07%) |
Jan 21, 2015 | 5.810 | 6.010 | 5.600 | 5.600 | 54,877 | -0.26(-4.44%) |
Jan 20, 2015 | 6.000 | 6.090 | 5.722 | 5.860 | 24,096 | -0.05(-0.85%) |
Jan 16, 2015 | 5.630 | 6.010 | 5.600 | 5.910 | 34,666 | +0.29(+5.16%) |
Jan 15, 2015 | 5.920 | 6.160 | 5.600 | 5.620 | 55,759 | -0.29(-4.91%) |
Jan 14, 2015 | 6.070 | 6.270 | 5.850 | 5.910 | 102,716 | -0.29(-4.68%) |
Jan 13, 2015 | 6.850 | 6.960 | 5.820 | 6.200 | 172,125 | -0.67(-9.75%) |
Jan 12, 2015 | 6.920 | 7.368 | 6.810 | 6.870 | 67,639 | -0.04(-0.58%) |
Jan 09, 2015 | 7.135 | 7.370 | 6.540 | 6.910 | 66,414 | -0.22(-3.09%) |
Jan 08, 2015 | 7.400 | 7.610 | 7.100 | 7.130 | 63,360 | -0.07(-0.97%) |
Jan 07, 2015 | 6.470 | 7.600 | 6.440 | 7.200 | 120,471 | +0.80(+12.50%) |
Jan 06, 2015 | 6.650 | 6.650 | 6.180 | 6.400 | 54,844 | -0.15(-2.29%) |
Jan 05, 2015 | 6.190 | 7.020 | 6.090 | 6.550 | 68,624 | +0.31(+4.97%) |