Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.573 | 7.727 | 7.539 | 7.698 | 10,745,176 | +0.09(+1.14%) |
Mar 30, 2015 | 7.621 | 7.679 | 7.573 | 7.611 | 5,705,367 | +0.03(+0.38%) |
Mar 27, 2015 | 7.631 | 7.794 | 7.496 | 7.582 | 7,539,313 | -0.03(-0.38%) |
Mar 26, 2015 | 7.602 | 7.770 | 7.563 | 7.611 | 11,994,502 | -0.03(-0.38%) |
Mar 25, 2015 | 7.949 | 7.949 | 7.640 | 7.640 | 11,039,162 | -0.31(-3.88%) |
Mar 24, 2015 | 7.669 | 8.083 | 7.650 | 7.949 | 18,456,308 | +0.29(+3.77%) |
Mar 23, 2015 | 7.351 | 7.741 | 7.342 | 7.660 | 12,152,420 | +0.31(+4.19%) |
Mar 20, 2015 | 7.081 | 7.351 | 6.985 | 7.351 | 82,824,280 | +0.34(+4.81%) |
Mar 19, 2015 | 7.178 | 7.245 | 6.985 | 7.014 | 9,834,896 | -0.18(-2.54%) |
Mar 18, 2015 | 7.024 | 7.342 | 6.841 | 7.197 | 17,370,996 | +0.14(+2.05%) |
Mar 17, 2015 | 7.091 | 7.332 | 7.024 | 7.053 | 12,429,004 | +0.04(+0.55%) |
Mar 16, 2015 | 7.433 | 7.438 | 6.995 | 7.014 | 30,850,794 | -0.42(-5.70%) |
Mar 13, 2015 | 7.872 | 7.900 | 7.361 | 7.438 | 15,782,825 | -0.46(-5.85%) |
Mar 12, 2015 | 8.218 | 8.305 | 7.881 | 7.900 | 9,350,699 | -0.27(-3.30%) |
Mar 11, 2015 | 8.112 | 8.218 | 7.727 | 8.170 | 15,946,308 | +0.04(+0.47%) |
Mar 10, 2015 | 8.546 | 8.584 | 8.122 | 8.132 | 10,108,716 | -0.54(-6.22%) |
Mar 09, 2015 | 8.613 | 8.796 | 8.546 | 8.671 | 10,570,903 | +0.10(+1.12%) |
Mar 06, 2015 | 8.700 | 8.893 | 8.575 | 8.575 | 18,810,016 | -0.14(-1.66%) |
Mar 05, 2015 | 8.787 | 8.922 | 8.633 | 8.719 | 29,453,934 | -0.05(-0.55%) |
Mar 04, 2015 | 8.536 | 8.796 | 8.498 | 8.768 | 14,998,697 | +0.27(+3.17%) |
Mar 03, 2015 | 8.507 | 8.719 | 8.459 | 8.498 | 10,421,290 | -0.04(-0.45%) |
Mar 02, 2015 | 8.247 | 8.613 | 8.194 | 8.536 | 13,997,872 | +0.34(+4.11%) |
Feb 27, 2015 | 8.093 | 8.238 | 8.035 | 8.199 | 7,093,541 | +0.12(+1.43%) |
Feb 26, 2015 | 8.141 | 8.228 | 7.872 | 8.083 | 6,187,695 | -0.06(-0.71%) |
Feb 25, 2015 | 8.324 | 8.517 | 8.083 | 8.141 | 7,751,065 | -0.17(-2.09%) |
Feb 24, 2015 | 8.141 | 8.353 | 8.141 | 8.315 | 8,239,753 | +0.18(+2.25%) |
Feb 23, 2015 | 7.997 | 8.228 | 7.949 | 8.132 | 7,554,008 | -0.01(-0.12%) |
Feb 20, 2015 | 8.382 | 8.430 | 8.045 | 8.141 | 8,083,497 | -0.27(-3.21%) |
Feb 19, 2015 | 8.690 | 8.700 | 8.382 | 8.411 | 8,628,337 | -0.30(-3.43%) |
Feb 18, 2015 | 8.671 | 8.796 | 8.509 | 8.710 | 14,893,386 | +0.04(+0.44%) |
Feb 17, 2015 | 8.700 | 8.719 | 8.485 | 8.671 | 8,121,232 | -0.02(-0.22%) |
Feb 13, 2015 | 8.346 | 8.691 | 8.691 | 8.691 | 18,529,406 | +0.37(+4.49%) |
Feb 12, 2015 | 7.848 | 8.799 | 7.753 | 8.317 | 21,836,624 | +0.11(+1.28%) |
Feb 11, 2015 | 8.317 | 8.356 | 8.088 | 8.212 | 10,902,556 | -0.08(-0.92%) |
Feb 10, 2015 | 8.394 | 8.423 | 8.088 | 8.289 | 9,364,090 | -0.10(-1.14%) |
Feb 09, 2015 | 8.442 | 8.556 | 8.356 | 8.384 | 9,035,131 | -0.11(-1.35%) |
Feb 06, 2015 | 8.490 | 8.595 | 8.432 | 8.499 | 6,765,983 | +0.01(+0.11%) |
Feb 05, 2015 | 8.403 | 8.537 | 8.269 | 8.490 | 8,447,115 | +0.12(+1.49%) |
Feb 04, 2015 | 8.308 | 8.423 | 8.155 | 8.365 | 14,122,261 | +0.03(+0.34%) |
Feb 03, 2015 | 7.791 | 8.389 | 7.791 | 8.336 | 17,457,492 | +0.56(+7.27%) |
Feb 02, 2015 | 7.418 | 7.772 | 7.418 | 7.772 | 12,735,969 | +0.36(+4.91%) |
Jan 30, 2015 | 7.513 | 7.532 | 7.312 | 7.408 | 9,413,882 | -0.15(-2.03%) |
Jan 29, 2015 | 7.542 | 7.810 | 7.398 | 7.561 | 11,816,067 | +0.17(+2.33%) |
Jan 28, 2015 | 7.580 | 7.695 | 7.360 | 7.389 | 9,159,074 | -0.18(-2.40%) |
Jan 27, 2015 | 7.705 | 7.791 | 7.552 | 7.571 | 9,222,920 | -0.24(-3.06%) |
Jan 26, 2015 | 7.638 | 8.289 | 7.513 | 7.810 | 21,205,458 | +0.17(+2.26%) |
Jan 23, 2015 | 8.126 | 8.135 | 7.322 | 7.638 | 31,084,614 | -0.65(-7.85%) |
Jan 22, 2015 | 7.264 | 8.691 | 7.245 | 8.289 | 50,671,244 | +1.05(+14.55%) |
Jan 21, 2015 | 7.159 | 7.351 | 7.116 | 7.236 | 11,487,567 | +0.06(+0.80%) |
Jan 20, 2015 | 7.159 | 7.312 | 6.939 | 7.178 | 19,689,132 | +0.03(+0.40%) |
Jan 16, 2015 | 7.293 | 7.456 | 7.140 | 7.150 | 12,829,622 | -0.13(-1.84%) |
Jan 15, 2015 | 7.427 | 7.494 | 7.264 | 7.284 | 13,907,456 | -0.11(-1.55%) |
Jan 14, 2015 | 7.494 | 7.518 | 7.293 | 7.398 | 13,693,254 | -0.22(-2.89%) |
Jan 13, 2015 | 7.676 | 7.867 | 7.532 | 7.619 | 14,173,390 | -0.01(-0.13%) |
Jan 12, 2015 | 7.810 | 7.877 | 7.561 | 7.628 | 8,408,413 | -0.19(-2.45%) |
Jan 09, 2015 | 8.470 | 8.509 | 7.815 | 7.820 | 11,824,510 | -0.63(-7.47%) |
Jan 08, 2015 | 8.193 | 8.509 | 8.135 | 8.451 | 12,118,180 | +0.30(+3.64%) |
Jan 07, 2015 | 8.260 | 8.317 | 8.059 | 8.155 | 15,541,456 | -0.09(-1.05%) |
Jan 06, 2015 | 8.748 | 8.748 | 8.174 | 8.241 | 10,277,813 | -0.53(-6.00%) |
Jan 05, 2015 | 8.844 | 8.882 | 8.719 | 8.767 | 8,256,521 | -0.14(-1.61%) |