Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.470 | 7.610 | 7.370 | 7.540 | 350,837 | +0.15(+2.03%) |
Mar 30, 2015 | 7.330 | 7.470 | 7.205 | 7.390 | 207,642 | +0.05(+0.75%) |
Mar 27, 2015 | 7.240 | 7.350 | 7.170 | 7.335 | 126,468 | +0.08(+1.17%) |
Mar 26, 2015 | 7.360 | 7.370 | 7.220 | 7.250 | 112,767 | -0.11(-1.49%) |
Mar 25, 2015 | 7.430 | 7.560 | 7.330 | 7.360 | 166,158 | -0.08(-1.08%) |
Mar 24, 2015 | 7.500 | 7.600 | 7.303 | 7.440 | 141,435 | -0.05(-0.67%) |
Mar 23, 2015 | 7.620 | 7.690 | 7.470 | 7.490 | 193,952 | -0.10(-1.32%) |
Mar 20, 2015 | 7.770 | 7.880 | 7.580 | 7.590 | 218,599 | -0.18(-2.32%) |
Mar 19, 2015 | 7.760 | 7.937 | 7.600 | 7.770 | 312,123 | -0.03(-0.38%) |
Mar 18, 2015 | 7.590 | 7.820 | 7.502 | 7.800 | 388,974 | +0.19(+2.50%) |
Mar 17, 2015 | 7.600 | 7.740 | 7.510 | 7.610 | 311,798 | -0.02(-0.26%) |
Mar 16, 2015 | 7.600 | 7.700 | 7.470 | 7.630 | 304,120 | +0.07(+0.93%) |
Mar 13, 2015 | 7.330 | 7.570 | 7.320 | 7.560 | 209,481 | +0.20(+2.72%) |
Mar 12, 2015 | 7.210 | 7.400 | 7.075 | 7.360 | 204,326 | +0.19(+2.65%) |
Mar 11, 2015 | 7.200 | 7.340 | 7.090 | 7.170 | 156,254 | +0.01(+0.14%) |
Mar 10, 2015 | 7.040 | 7.230 | 6.900 | 7.160 | 327,346 | +0.20(+2.87%) |
Mar 09, 2015 | 7.030 | 7.220 | 6.950 | 6.960 | 241,953 | -0.08(-1.14%) |
Mar 06, 2015 | 7.100 | 7.138 | 6.950 | 7.040 | 196,848 | -0.05(-0.71%) |
Mar 05, 2015 | 6.900 | 7.100 | 6.800 | 7.090 | 305,455 | +0.20(+2.90%) |
Mar 04, 2015 | 6.990 | 6.990 | 6.870 | 6.890 | 191,690 | -0.10(-1.43%) |
Mar 03, 2015 | 7.200 | 7.470 | 6.900 | 6.990 | 428,674 | -0.21(-2.92%) |
Mar 02, 2015 | 7.300 | 7.390 | 7.150 | 7.200 | 624,466 | -0.08(-1.10%) |
Feb 27, 2015 | 7.400 | 7.770 | 7.050 | 7.280 | 940,750 | -0.73(-9.11%) |
Feb 26, 2015 | 7.810 | 8.140 | 7.810 | 8.010 | 230,083 | +0.17(+2.17%) |
Feb 25, 2015 | 7.660 | 7.865 | 7.630 | 7.840 | 182,355 | +0.15(+1.95%) |
Feb 24, 2015 | 7.610 | 7.760 | 7.482 | 7.690 | 143,329 | +0.06(+0.79%) |
Feb 23, 2015 | 7.930 | 7.950 | 7.610 | 7.630 | 221,010 | -0.33(-4.15%) |
Feb 20, 2015 | 8.210 | 8.250 | 7.930 | 7.960 | 258,905 | -0.22(-2.69%) |
Feb 19, 2015 | 8.200 | 8.370 | 8.160 | 8.180 | 168,648 | -0.01(-0.12%) |
Feb 18, 2015 | 8.270 | 8.290 | 8.120 | 8.190 | 155,398 | -0.11(-1.33%) |
Feb 17, 2015 | 8.400 | 8.430 | 8.250 | 8.300 | 145,931 | -0.10(-1.19%) |
Feb 13, 2015 | 8.190 | 8.400 | 8.400 | 8.400 | 114,600 | +0.24(+2.94%) |
Feb 12, 2015 | 8.430 | 8.460 | 8.100 | 8.160 | 408,509 | -0.24(-2.86%) |
Feb 11, 2015 | 8.400 | 8.420 | 8.270 | 8.400 | 90,840 | +0.02(+0.24%) |
Feb 10, 2015 | 8.240 | 8.440 | 8.100 | 8.380 | 231,215 | +0.17(+2.07%) |
Feb 09, 2015 | 8.340 | 8.460 | 8.100 | 8.210 | 274,783 | -0.17(-2.03%) |
Feb 06, 2015 | 8.430 | 8.505 | 8.345 | 8.380 | 183,057 | -0.03(-0.36%) |
Feb 05, 2015 | 8.310 | 8.480 | 8.280 | 8.410 | 134,790 | +0.11(+1.33%) |
Feb 04, 2015 | 8.330 | 8.500 | 8.270 | 8.300 | 144,547 | -0.03(-0.36%) |
Feb 03, 2015 | 8.300 | 8.430 | 8.220 | 8.330 | 124,810 | +0.03(+0.36%) |
Feb 02, 2015 | 8.490 | 8.560 | 8.220 | 8.300 | 145,122 | -0.15(-1.78%) |
Jan 30, 2015 | 8.400 | 8.515 | 8.320 | 8.450 | 275,101 | +0.00(+0.00%) |
Jan 29, 2015 | 8.330 | 8.470 | 8.200 | 8.450 | 141,757 | +0.11(+1.32%) |
Jan 28, 2015 | 8.590 | 8.618 | 8.340 | 8.340 | 271,579 | -0.17(-2.00%) |
Jan 27, 2015 | 8.100 | 8.570 | 8.050 | 8.510 | 569,306 | +0.35(+4.29%) |
Jan 26, 2015 | 8.000 | 8.250 | 7.930 | 8.160 | 809,991 | +0.21(+2.71%) |
Jan 23, 2015 | 7.870 | 7.960 | 7.740 | 7.945 | 405,743 | +0.08(+1.08%) |
Jan 22, 2015 | 7.750 | 7.890 | 7.590 | 7.860 | 105,145 | +0.13(+1.68%) |
Jan 21, 2015 | 7.870 | 7.930 | 7.700 | 7.730 | 181,729 | -0.19(-2.40%) |
Jan 20, 2015 | 7.900 | 7.990 | 7.660 | 7.920 | 446,383 | +0.04(+0.51%) |
Jan 16, 2015 | 7.910 | 7.950 | 7.780 | 7.880 | 163,664 | -0.06(-0.76%) |
Jan 15, 2015 | 8.060 | 8.100 | 7.770 | 7.940 | 330,940 | -0.13(-1.61%) |
Jan 14, 2015 | 7.390 | 8.070 | 7.278 | 8.070 | 380,415 | +0.61(+8.18%) |
Jan 13, 2015 | 7.450 | 7.620 | 7.280 | 7.460 | 181,779 | +0.07(+0.95%) |
Jan 12, 2015 | 7.490 | 7.568 | 7.200 | 7.390 | 163,932 | -0.10(-1.34%) |
Jan 09, 2015 | 7.650 | 7.748 | 7.380 | 7.490 | 172,805 | -0.14(-1.83%) |
Jan 08, 2015 | 7.630 | 7.750 | 7.630 | 7.630 | 119,810 | +0.06(+0.79%) |
Jan 07, 2015 | 7.450 | 7.620 | 7.320 | 7.570 | 560,148 | +0.09(+1.20%) |
Jan 06, 2015 | 7.690 | 7.690 | 7.327 | 7.480 | 1,300,689 | -0.17(-2.22%) |
Jan 05, 2015 | 7.580 | 7.740 | 7.530 | 7.650 | 477,414 | +0.07(+0.92%) |