Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.440 | 7.613 | 7.269 | 7.416 | 872,181 | -0.08(-1.00%) |
Mar 30, 2015 | 7.603 | 7.614 | 7.453 | 7.491 | 179,619 | -0.05(-0.70%) |
Mar 27, 2015 | 7.504 | 7.637 | 7.445 | 7.544 | 302,772 | +0.03(+0.40%) |
Mar 26, 2015 | 7.724 | 7.780 | 7.475 | 7.514 | 474,980 | -0.21(-2.71%) |
Mar 25, 2015 | 7.841 | 7.841 | 7.706 | 7.723 | 327,215 | -0.08(-1.02%) |
Mar 24, 2015 | 7.814 | 7.839 | 7.742 | 7.803 | 425,750 | +0.00(+0.06%) |
Mar 23, 2015 | 7.761 | 7.828 | 7.726 | 7.798 | 135,984 | +0.01(+0.10%) |
Mar 20, 2015 | 7.653 | 7.876 | 7.653 | 7.790 | 528,929 | +0.13(+1.67%) |
Mar 19, 2015 | 7.732 | 7.813 | 7.661 | 7.662 | 370,580 | -0.09(-1.22%) |
Mar 18, 2015 | 7.744 | 7.859 | 7.744 | 7.756 | 330,714 | +0.01(+0.10%) |
Mar 17, 2015 | 7.755 | 7.841 | 7.704 | 7.748 | 362,130 | -0.05(-0.64%) |
Mar 16, 2015 | 7.844 | 7.852 | 7.726 | 7.798 | 134,977 | -0.00(-0.06%) |
Mar 13, 2015 | 7.901 | 7.901 | 7.705 | 7.803 | 217,206 | +0.00(+0.04%) |
Mar 12, 2015 | 7.736 | 7.882 | 7.662 | 7.800 | 234,970 | +0.10(+1.29%) |
Mar 11, 2015 | 7.653 | 7.882 | 7.651 | 7.700 | 681,139 | +0.02(+0.31%) |
Mar 10, 2015 | 7.758 | 7.819 | 7.569 | 7.676 | 632,422 | -0.15(-1.90%) |
Mar 09, 2015 | 7.926 | 7.972 | 7.769 | 7.825 | 425,061 | -0.12(-1.57%) |
Mar 06, 2015 | 7.994 | 8.025 | 7.911 | 7.950 | 475,499 | -0.08(-1.03%) |
Mar 05, 2015 | 7.887 | 8.058 | 7.875 | 8.033 | 313,181 | +0.12(+1.53%) |
Mar 04, 2015 | 7.857 | 7.940 | 7.844 | 7.911 | 424,736 | +0.08(+1.06%) |
Mar 03, 2015 | 7.851 | 7.865 | 7.784 | 7.828 | 306,446 | -0.03(-0.37%) |
Mar 02, 2015 | 7.784 | 7.870 | 7.784 | 7.857 | 272,739 | +0.08(+0.99%) |
Feb 27, 2015 | 7.798 | 7.833 | 7.763 | 7.780 | 714,658 | -0.01(-0.08%) |
Feb 26, 2015 | 7.768 | 7.812 | 7.740 | 7.787 | 638,888 | -0.02(-0.20%) |
Feb 25, 2015 | 7.784 | 7.830 | 7.766 | 7.803 | 609,625 | -0.00(-0.06%) |
Feb 24, 2015 | 7.849 | 7.861 | 7.768 | 7.807 | 816,704 | -0.03(-0.41%) |
Feb 23, 2015 | 7.839 | 7.885 | 7.755 | 7.839 | 386,585 | +0.02(+0.29%) |
Feb 20, 2015 | 7.828 | 7.828 | 7.715 | 7.817 | 380,200 | +0.04(+0.45%) |
Feb 19, 2015 | 7.729 | 7.804 | 7.650 | 7.782 | 471,888 | +0.08(+1.04%) |
Feb 18, 2015 | 7.613 | 7.720 | 7.544 | 7.702 | 1,058,510 | +0.07(+0.86%) |
Feb 17, 2015 | 7.429 | 7.668 | 7.383 | 7.637 | 1,411,170 | +0.20(+2.71%) |
Feb 13, 2015 | 7.261 | 7.435 | 7.435 | 7.435 | 971,455 | +0.19(+2.65%) |
Feb 12, 2015 | 7.194 | 7.290 | 7.162 | 7.244 | 616,943 | +0.08(+1.12%) |
Feb 11, 2015 | 7.025 | 7.180 | 7.005 | 7.164 | 503,272 | +0.11(+1.56%) |
Feb 10, 2015 | 7.069 | 7.092 | 7.037 | 7.053 | 523,008 | +0.00(+0.00%) |
Feb 09, 2015 | 6.970 | 7.122 | 6.970 | 7.053 | 884,281 | +0.02(+0.34%) |
Feb 06, 2015 | 6.997 | 7.162 | 6.980 | 7.029 | 1,139,219 | +0.02(+0.27%) |
Feb 05, 2015 | 7.002 | 7.047 | 6.988 | 7.010 | 1,010,883 | +0.00(+0.00%) |
Feb 04, 2015 | 6.967 | 7.029 | 6.967 | 7.010 | 768,113 | +0.02(+0.25%) |
Feb 03, 2015 | 6.993 | 7.018 | 6.962 | 6.993 | 955,055 | +0.03(+0.41%) |
Feb 02, 2015 | 6.956 | 7.015 | 6.937 | 6.964 | 591,022 | +0.01(+0.18%) |
Jan 30, 2015 | 6.964 | 6.964 | 6.930 | 6.951 | 666,511 | -0.05(-0.78%) |
Jan 29, 2015 | 6.950 | 7.085 | 6.946 | 7.005 | 1,299,590 | +0.07(+0.94%) |
Jan 28, 2015 | 6.886 | 7.005 | 6.859 | 6.940 | 1,394,295 | +0.04(+0.60%) |
Jan 27, 2015 | 6.830 | 6.948 | 6.739 | 6.898 | 3,695,768 | +0.00(+0.07%) |
Jan 26, 2015 | 6.822 | 6.977 | 6.790 | 6.894 | 1,965,832 | +0.09(+1.31%) |
Jan 23, 2015 | 6.585 | 6.881 | 6.501 | 6.804 | 1,717,416 | +0.25(+3.75%) |
Jan 22, 2015 | 6.541 | 6.569 | 6.462 | 6.558 | 1,458,441 | +0.06(+0.98%) |
Jan 21, 2015 | 6.467 | 6.505 | 6.402 | 6.494 | 830,844 | +0.04(+0.57%) |
Jan 20, 2015 | 6.504 | 6.504 | 6.394 | 6.458 | 784,794 | -0.02(-0.37%) |
Jan 16, 2015 | 6.458 | 6.489 | 6.408 | 6.481 | 809,393 | +0.06(+1.00%) |
Jan 15, 2015 | 6.472 | 6.477 | 6.370 | 6.418 | 1,284,405 | -0.03(-0.42%) |
Jan 14, 2015 | 6.450 | 6.502 | 6.390 | 6.445 | 1,131,964 | -0.03(-0.49%) |
Jan 13, 2015 | 6.504 | 6.504 | 6.422 | 6.477 | 1,121,980 | +0.04(+0.62%) |
Jan 12, 2015 | 6.453 | 6.453 | 6.381 | 6.437 | 1,421,955 | +0.00(+0.05%) |
Jan 09, 2015 | 6.366 | 6.475 | 6.366 | 6.434 | 1,116,547 | -0.00(-0.07%) |
Jan 08, 2015 | 6.422 | 6.470 | 6.376 | 6.438 | 1,544,927 | +0.04(+0.62%) |
Jan 07, 2015 | 6.215 | 6.497 | 6.189 | 6.398 | 2,350,390 | +0.16(+2.56%) |
Jan 06, 2015 | 6.253 | 6.317 | 6.239 | 6.239 | 636,340 | +0.03(+0.49%) |
Jan 05, 2015 | 6.111 | 6.251 | 6.101 | 6.208 | 928,077 | +0.04(+0.60%) |