Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.510 | 7.770 | 7.510 | 7.664 | 1,736 | +0.31(+4.27%) |
Mar 30, 2015 | 7.250 | 7.350 | 7.170 | 7.350 | 8,410 | +0.14(+2.00%) |
Mar 27, 2015 | 7.190 | 7.206 | 7.190 | 7.206 | 379 | -0.14(-1.96%) |
Mar 26, 2015 | 7.090 | 7.350 | 7.090 | 7.350 | 10,026 | +0.22(+3.08%) |
Mar 25, 2015 | 7.600 | 7.600 | 7.100 | 7.130 | 7,023 | -0.47(-6.18%) |
Mar 24, 2015 | 7.700 | 7.700 | 7.600 | 7.600 | 9,885 | -0.20(-2.56%) |
Mar 23, 2015 | 7.800 | 7.800 | 7.700 | 7.800 | 10,365 | +0.00(+0.00%) |
Mar 20, 2015 | 7.910 | 8.060 | 7.800 | 7.800 | 5,379 | -0.20(-2.50%) |
Mar 19, 2015 | 7.940 | 8.060 | 7.790 | 8.000 | 7,142 | -0.05(-0.62%) |
Mar 18, 2015 | 8.220 | 8.340 | 7.900 | 8.050 | 77,132 | -0.17(-2.07%) |
Mar 17, 2015 | 8.200 | 8.460 | 8.140 | 8.220 | 26,609 | -0.02(-0.24%) |
Mar 16, 2015 | 7.820 | 8.250 | 7.820 | 8.240 | 57,071 | +0.42(+5.37%) |
Mar 13, 2015 | 7.120 | 7.820 | 7.120 | 7.820 | 39,147 | +0.92(+13.33%) |
Mar 12, 2015 | 7.040 | 7.100 | 6.890 | 6.900 | 4,474 | -0.10(-1.43%) |
Mar 11, 2015 | 6.950 | 7.000 | 6.930 | 7.000 | 11,537 | +0.01(+0.14%) |
Mar 10, 2015 | 6.700 | 6.999 | 6.700 | 6.990 | 2,472 | +0.02(+0.29%) |
Mar 09, 2015 | 6.820 | 6.970 | 6.700 | 6.970 | 5,689 | +0.11(+1.65%) |
Mar 06, 2015 | 6.740 | 6.920 | 6.740 | 6.857 | 3,599 | +0.01(+0.10%) |
Mar 05, 2015 | 6.660 | 6.950 | 6.660 | 6.850 | 5,020 | +0.08(+1.12%) |
Mar 04, 2015 | 6.410 | 6.774 | 6.410 | 6.774 | 8,125 | +0.29(+4.44%) |
Mar 03, 2015 | 6.560 | 6.560 | 6.380 | 6.486 | 2,935 | -0.02(-0.37%) |
Mar 02, 2015 | 6.514 | 6.530 | 6.500 | 6.510 | 24,490 | -0.04(-0.61%) |
Feb 27, 2015 | 6.710 | 6.930 | 6.550 | 6.550 | 2,750 | -0.41(-5.89%) |
Feb 26, 2015 | 6.970 | 6.970 | 6.960 | 6.960 | 1,144 | +0.08(+1.16%) |
Feb 25, 2015 | 6.700 | 7.000 | 6.638 | 6.880 | 12,336 | +0.20(+2.99%) |
Feb 24, 2015 | 6.860 | 6.860 | 6.600 | 6.680 | 3,144 | -0.21(-3.05%) |
Feb 23, 2015 | 7.020 | 7.044 | 6.890 | 6.890 | 4,291 | -0.11(-1.57%) |
Feb 20, 2015 | 7.060 | 7.060 | 6.998 | 7.000 | 2,502 | -0.02(-0.28%) |
Feb 19, 2015 | 7.000 | 7.110 | 6.880 | 7.020 | 6,911 | +0.23(+3.36%) |
Feb 18, 2015 | 6.600 | 6.940 | 6.600 | 6.792 | 18,060 | +0.16(+2.44%) |
Feb 17, 2015 | 6.320 | 6.710 | 6.320 | 6.630 | 12,716 | +0.13(+2.00%) |
Feb 13, 2015 | 6.500 | 6.500 | 6.500 | 0 | +0.25(+4.00%) | |
Feb 12, 2015 | 6.110 | 6.300 | 6.110 | 6.250 | 3,527 | +0.11(+1.79%) |
Feb 11, 2015 | 6.232 | 6.260 | 6.100 | 6.140 | 2,034 | -0.03(-0.49%) |
Feb 10, 2015 | 6.130 | 6.300 | 6.090 | 6.170 | 9,227 | +0.02(+0.33%) |
Feb 09, 2015 | 6.000 | 6.300 | 6.000 | 6.150 | 5,323 | -0.01(-0.16%) |
Feb 06, 2015 | 5.960 | 6.250 | 5.960 | 6.160 | 4,962 | +0.02(+0.33%) |
Feb 05, 2015 | 5.940 | 6.250 | 5.940 | 6.140 | 1,937 | +0.07(+1.09%) |
Feb 04, 2015 | 6.130 | 6.130 | 5.910 | 6.074 | 4,814 | -0.06(-0.91%) |
Feb 03, 2015 | 6.102 | 6.200 | 6.020 | 6.130 | 10,374 | +0.11(+1.83%) |
Feb 02, 2015 | 6.070 | 6.130 | 6.020 | 6.020 | 2,761 | -0.07(-1.15%) |
Jan 30, 2015 | 6.150 | 6.150 | 6.090 | 6.090 | 2,335 | +0.01(+0.16%) |
Jan 29, 2015 | 6.180 | 6.180 | 6.080 | 6.080 | 1,971 | -0.26(-4.10%) |
Jan 28, 2015 | 6.350 | 6.350 | 6.340 | 6.340 | 516 | -0.05(-0.78%) |
Jan 27, 2015 | 6.280 | 6.445 | 6.260 | 6.390 | 13,607 | +0.14(+2.24%) |
Jan 26, 2015 | 6.150 | 6.360 | 6.150 | 6.250 | 3,653 | -0.02(-0.32%) |
Jan 23, 2015 | 6.180 | 6.270 | 6.180 | 6.270 | 5,183 | +0.09(+1.46%) |
Jan 22, 2015 | 6.470 | 6.470 | 6.150 | 6.180 | 5,912 | -0.03(-0.48%) |
Jan 21, 2015 | 6.360 | 6.360 | 6.150 | 6.210 | 1,580 | -0.17(-2.66%) |
Jan 20, 2015 | 6.240 | 6.380 | 6.240 | 6.380 | 2,118 | +0.25(+4.01%) |
Jan 16, 2015 | 6.134 | 6.134 | 6.134 | 0 | -0.15(-2.45%) | |
Jan 15, 2015 | 6.479 | 6.480 | 6.288 | 6.288 | 8,864 | -0.16(-2.51%) |
Jan 14, 2015 | 6.300 | 6.530 | 6.300 | 6.450 | 11,169 | +0.11(+1.74%) |
Jan 13, 2015 | 6.340 | 0 | +0.00(+0.00%) | |||
Jan 12, 2015 | 6.350 | 6.600 | 6.300 | 6.340 | 14,048 | -0.16(-2.49%) |
Jan 09, 2015 | 6.576 | 6.576 | 6.370 | 6.502 | 15,733 | -0.10(-1.48%) |
Jan 08, 2015 | 5.690 | 6.650 | 5.690 | 6.600 | 74,807 | +0.85(+14.78%) |
Jan 07, 2015 | 5.790 | 5.870 | 5.710 | 5.750 | 9,000 | +0.04(+0.63%) |
Jan 06, 2015 | 5.884 | 5.884 | 5.670 | 5.714 | 2,369 | -0.09(-1.48%) |
Jan 05, 2015 | 6.000 | 6.000 | 5.800 | 5.800 | 3,646 | +0.20(+3.57%) |