Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.460 | 7.520 | 7.400 | 7.490 | 67,227 | +0.00(+0.00%) |
Mar 30, 2015 | 7.420 | 7.540 | 7.410 | 7.490 | 81,382 | +0.09(+1.22%) |
Mar 27, 2015 | 7.400 | 7.450 | 7.338 | 7.400 | 145,215 | -0.02(-0.27%) |
Mar 26, 2015 | 7.400 | 7.450 | 7.340 | 7.420 | 126,973 | +0.01(+0.13%) |
Mar 25, 2015 | 7.480 | 7.580 | 7.390 | 7.410 | 132,966 | -0.07(-0.94%) |
Mar 24, 2015 | 7.500 | 7.550 | 7.470 | 7.480 | 315,577 | -0.01(-0.13%) |
Mar 23, 2015 | 7.480 | 7.560 | 7.460 | 7.490 | 367,597 | +0.05(+0.67%) |
Mar 20, 2015 | 7.450 | 7.520 | 7.300 | 7.440 | 345,528 | +0.01(+0.13%) |
Mar 19, 2015 | 7.590 | 7.600 | 7.410 | 7.430 | 194,228 | -0.02(-0.27%) |
Mar 18, 2015 | 7.420 | 7.490 | 7.330 | 7.450 | 219,110 | +0.00(+0.00%) |
Mar 17, 2015 | 7.370 | 7.500 | 7.350 | 7.450 | 227,114 | +0.04(+0.54%) |
Mar 16, 2015 | 7.520 | 7.550 | 7.360 | 7.410 | 98,266 | -0.08(-1.07%) |
Mar 13, 2015 | 7.540 | 7.580 | 7.370 | 7.490 | 90,438 | -0.04(-0.53%) |
Mar 12, 2015 | 7.460 | 7.590 | 7.440 | 7.530 | 598,720 | +0.11(+1.48%) |
Mar 11, 2015 | 7.500 | 7.500 | 7.370 | 7.420 | 121,633 | -0.07(-0.93%) |
Mar 10, 2015 | 7.370 | 7.540 | 7.280 | 7.490 | 133,862 | +0.07(+0.94%) |
Mar 09, 2015 | 7.330 | 7.450 | 7.310 | 7.420 | 319,732 | +0.10(+1.37%) |
Mar 06, 2015 | 7.330 | 7.450 | 7.300 | 7.320 | 146,935 | -0.08(-1.08%) |
Mar 05, 2015 | 7.400 | 7.548 | 7.360 | 7.400 | 777,905 | +0.05(+0.68%) |
Mar 04, 2015 | 7.490 | 7.500 | 7.330 | 7.350 | 507,428 | -0.15(-2.00%) |
Mar 03, 2015 | 7.360 | 7.550 | 7.300 | 7.500 | 183,865 | +0.10(+1.35%) |
Mar 02, 2015 | 7.310 | 7.500 | 7.270 | 7.400 | 162,118 | +0.10(+1.37%) |
Feb 27, 2015 | 7.300 | 7.420 | 7.280 | 7.300 | 130,520 | -0.03(-0.41%) |
Feb 26, 2015 | 7.360 | 7.710 | 7.270 | 7.330 | 346,473 | +0.00(+0.00%) |
Feb 25, 2015 | 7.340 | 7.380 | 7.250 | 7.330 | 720,808 | -0.03(-0.41%) |
Feb 24, 2015 | 7.440 | 7.540 | 7.320 | 7.360 | 578,338 | -0.09(-1.21%) |
Feb 23, 2015 | 7.490 | 7.500 | 7.250 | 7.450 | 540,916 | -0.09(-1.19%) |
Feb 20, 2015 | 8.650 | 8.650 | 7.470 | 7.540 | 1,807,940 | -0.87(-10.34%) |
Feb 19, 2015 | 8.210 | 8.530 | 8.210 | 8.410 | 99,827 | +0.16(+1.94%) |
Feb 18, 2015 | 8.270 | 8.330 | 8.170 | 8.250 | 107,785 | -0.06(-0.72%) |
Feb 17, 2015 | 8.440 | 8.476 | 8.270 | 8.310 | 80,615 | -0.10(-1.19%) |
Feb 13, 2015 | 8.500 | 8.410 | 8.410 | 8.410 | 146,000 | -0.09(-1.06%) |
Feb 12, 2015 | 8.540 | 8.630 | 8.400 | 8.500 | 102,868 | +0.03(+0.35%) |
Feb 11, 2015 | 8.490 | 8.580 | 8.400 | 8.470 | 78,068 | -0.05(-0.59%) |
Feb 10, 2015 | 8.500 | 8.610 | 8.450 | 8.520 | 180,323 | +0.09(+1.07%) |
Feb 09, 2015 | 8.500 | 8.650 | 8.350 | 8.430 | 72,425 | -0.08(-0.94%) |
Feb 06, 2015 | 8.500 | 8.700 | 8.400 | 8.510 | 205,281 | +0.07(+0.83%) |
Feb 05, 2015 | 8.100 | 8.450 | 8.040 | 8.440 | 145,031 | +0.39(+4.84%) |
Feb 04, 2015 | 8.180 | 8.290 | 7.990 | 8.050 | 101,611 | -0.19(-2.31%) |
Feb 03, 2015 | 8.050 | 8.250 | 7.944 | 8.240 | 143,675 | +0.20(+2.49%) |
Feb 02, 2015 | 7.710 | 8.050 | 7.705 | 8.040 | 1,177,282 | +0.34(+4.42%) |
Jan 30, 2015 | 7.650 | 7.830 | 7.635 | 7.700 | 133,057 | -0.02(-0.26%) |
Jan 29, 2015 | 7.720 | 7.760 | 7.590 | 7.720 | 160,200 | +0.00(+0.00%) |
Jan 28, 2015 | 7.820 | 7.820 | 7.700 | 7.720 | 201,320 | -0.04(-0.52%) |
Jan 27, 2015 | 7.750 | 7.940 | 7.750 | 7.760 | 65,828 | -0.07(-0.89%) |
Jan 26, 2015 | 7.860 | 7.940 | 7.750 | 7.830 | 79,189 | -0.05(-0.63%) |
Jan 23, 2015 | 7.810 | 8.030 | 7.800 | 7.880 | 99,661 | +0.08(+1.03%) |
Jan 22, 2015 | 7.770 | 7.860 | 7.700 | 7.800 | 183,610 | +0.10(+1.30%) |
Jan 21, 2015 | 7.740 | 7.880 | 7.670 | 7.700 | 153,471 | -0.05(-0.65%) |
Jan 20, 2015 | 7.960 | 7.970 | 7.730 | 7.750 | 136,834 | -0.19(-2.39%) |
Jan 16, 2015 | 7.570 | 7.990 | 7.560 | 7.940 | 188,442 | +0.34(+4.47%) |
Jan 15, 2015 | 7.720 | 7.830 | 7.370 | 7.600 | 219,182 | -0.11(-1.43%) |
Jan 14, 2015 | 7.830 | 7.960 | 7.680 | 7.710 | 132,393 | -0.21(-2.65%) |
Jan 13, 2015 | 7.910 | 8.005 | 7.660 | 7.920 | 165,832 | +0.08(+1.02%) |
Jan 12, 2015 | 8.100 | 8.117 | 7.780 | 7.840 | 164,398 | -0.29(-3.57%) |
Jan 09, 2015 | 8.310 | 8.310 | 8.130 | 8.130 | 88,873 | -0.20(-2.40%) |
Jan 08, 2015 | 8.370 | 8.380 | 8.210 | 8.330 | 201,623 | -0.01(-0.12%) |
Jan 07, 2015 | 8.760 | 8.810 | 8.250 | 8.340 | 265,486 | -0.39(-4.47%) |
Jan 06, 2015 | 8.940 | 9.010 | 8.630 | 8.730 | 117,432 | -0.21(-2.35%) |
Jan 05, 2015 | 9.110 | 9.110 | 8.870 | 8.940 | 115,404 | -0.21(-2.30%) |