Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.759 | 6.846 | 6.738 | 6.831 | 265,272 | +0.02(+0.30%) |
Mar 30, 2015 | 6.702 | 6.841 | 6.702 | 6.810 | 146,035 | +0.13(+2.00%) |
Mar 27, 2015 | 6.748 | 6.764 | 6.645 | 6.676 | 125,410 | -0.10(-1.44%) |
Mar 26, 2015 | 6.934 | 6.965 | 6.702 | 6.774 | 156,200 | -0.19(-2.66%) |
Mar 25, 2015 | 7.109 | 7.109 | 6.954 | 6.959 | 230,259 | -0.13(-1.82%) |
Mar 24, 2015 | 6.990 | 7.160 | 6.952 | 7.088 | 164,058 | +0.11(+1.62%) |
Mar 23, 2015 | 6.949 | 7.114 | 6.923 | 6.975 | 356,077 | +0.01(+0.07%) |
Mar 20, 2015 | 6.795 | 6.985 | 6.754 | 6.970 | 255,444 | +0.23(+3.36%) |
Mar 19, 2015 | 6.676 | 6.779 | 6.676 | 6.743 | 126,632 | +0.04(+0.61%) |
Mar 18, 2015 | 6.584 | 6.743 | 6.579 | 6.702 | 164,911 | +0.08(+1.24%) |
Mar 17, 2015 | 6.615 | 6.651 | 6.542 | 6.620 | 147,079 | -0.02(-0.23%) |
Mar 16, 2015 | 6.712 | 6.733 | 6.604 | 6.635 | 220,250 | -0.06(-0.92%) |
Mar 13, 2015 | 6.645 | 6.738 | 6.645 | 6.697 | 247,996 | -0.03(-0.38%) |
Mar 12, 2015 | 6.589 | 6.759 | 6.589 | 6.723 | 140,703 | +0.16(+2.43%) |
Mar 11, 2015 | 6.512 | 6.589 | 6.486 | 6.563 | 269,814 | +0.06(+0.95%) |
Mar 10, 2015 | 6.486 | 6.548 | 6.448 | 6.501 | 247,737 | -0.05(-0.79%) |
Mar 09, 2015 | 6.450 | 6.589 | 6.434 | 6.553 | 207,024 | +0.09(+1.43%) |
Mar 06, 2015 | 6.434 | 6.491 | 6.398 | 6.460 | 185,192 | -0.01(-0.08%) |
Mar 05, 2015 | 6.548 | 6.548 | 6.434 | 6.465 | 149,653 | -0.09(-1.41%) |
Mar 04, 2015 | 6.563 | 6.625 | 6.486 | 6.558 | 229,693 | -0.01(-0.08%) |
Mar 03, 2015 | 6.635 | 6.635 | 6.522 | 6.563 | 249,752 | -0.05(-0.70%) |
Mar 02, 2015 | 6.625 | 6.679 | 6.532 | 6.609 | 258,115 | +0.03(+0.47%) |
Feb 27, 2015 | 6.589 | 6.645 | 6.524 | 6.579 | 234,676 | -0.03(-0.47%) |
Feb 26, 2015 | 6.615 | 6.640 | 6.563 | 6.609 | 241,408 | -0.01(-0.16%) |
Feb 25, 2015 | 6.385 | 6.941 | 6.308 | 6.620 | 455,677 | +0.31(+4.94%) |
Feb 24, 2015 | 6.252 | 6.380 | 6.216 | 6.308 | 357,826 | +0.04(+0.57%) |
Feb 23, 2015 | 6.318 | 6.318 | 6.216 | 6.272 | 222,460 | -0.08(-1.29%) |
Feb 20, 2015 | 6.390 | 6.400 | 6.298 | 6.354 | 277,363 | -0.02(-0.24%) |
Feb 19, 2015 | 6.380 | 6.431 | 6.339 | 6.369 | 103,301 | -0.05(-0.72%) |
Feb 18, 2015 | 6.426 | 6.449 | 6.349 | 6.415 | 153,561 | -0.06(-0.87%) |
Feb 17, 2015 | 6.375 | 6.477 | 6.267 | 6.472 | 197,312 | +0.07(+1.12%) |
Feb 13, 2015 | 6.303 | 6.400 | 6.400 | 6.400 | 207,526 | +0.09(+1.38%) |
Feb 12, 2015 | 6.237 | 6.382 | 6.191 | 6.313 | 151,572 | +0.06(+0.98%) |
Feb 11, 2015 | 6.206 | 6.354 | 6.206 | 6.252 | 125,003 | +0.02(+0.33%) |
Feb 10, 2015 | 6.226 | 6.288 | 6.186 | 6.231 | 117,708 | +0.05(+0.74%) |
Feb 09, 2015 | 6.283 | 6.349 | 6.170 | 6.186 | 144,626 | -0.14(-2.18%) |
Feb 06, 2015 | 6.303 | 6.410 | 6.288 | 6.323 | 175,357 | +0.04(+0.57%) |
Feb 05, 2015 | 6.313 | 6.431 | 6.272 | 6.288 | 113,471 | -0.02(-0.24%) |
Feb 04, 2015 | 6.267 | 6.375 | 6.226 | 6.303 | 151,069 | -0.01(-0.08%) |
Feb 03, 2015 | 6.226 | 6.385 | 6.191 | 6.308 | 156,584 | +0.10(+1.56%) |
Feb 02, 2015 | 6.094 | 6.252 | 5.914 | 6.211 | 287,890 | +0.13(+2.10%) |
Jan 30, 2015 | 6.329 | 6.397 | 6.063 | 6.083 | 251,651 | -0.31(-4.80%) |
Jan 29, 2015 | 6.242 | 6.400 | 6.191 | 6.390 | 179,060 | +0.17(+2.71%) |
Jan 28, 2015 | 6.451 | 6.482 | 6.206 | 6.221 | 114,198 | -0.23(-3.56%) |
Jan 27, 2015 | 6.390 | 6.502 | 6.349 | 6.451 | 113,231 | -0.03(-0.47%) |
Jan 26, 2015 | 6.344 | 6.502 | 6.298 | 6.482 | 159,617 | +0.09(+1.44%) |
Jan 23, 2015 | 6.507 | 6.518 | 6.155 | 6.390 | 161,159 | -0.13(-1.96%) |
Jan 22, 2015 | 6.466 | 6.528 | 6.206 | 6.518 | 470,889 | +0.17(+2.65%) |
Jan 21, 2015 | 6.323 | 6.359 | 6.267 | 6.349 | 216,174 | +0.02(+0.32%) |
Jan 20, 2015 | 6.466 | 6.466 | 6.283 | 6.329 | 374,557 | -0.11(-1.74%) |
Jan 16, 2015 | 6.400 | 6.553 | 6.354 | 6.441 | 338,898 | +0.06(+0.96%) |
Jan 15, 2015 | 6.364 | 6.492 | 6.237 | 6.380 | 434,014 | +0.01(+0.08%) |
Jan 14, 2015 | 6.242 | 6.533 | 6.242 | 6.375 | 623,237 | +0.07(+1.13%) |
Jan 13, 2015 | 6.175 | 6.477 | 6.012 | 6.303 | 1,648,506 | -0.32(-4.86%) |
Jan 12, 2015 | 6.666 | 6.819 | 6.589 | 6.625 | 607,508 | -0.08(-1.14%) |
Jan 09, 2015 | 7.003 | 7.049 | 6.640 | 6.701 | 533,552 | -0.35(-4.93%) |
Jan 08, 2015 | 7.340 | 7.340 | 7.028 | 7.049 | 1,139,935 | -0.21(-2.89%) |
Jan 07, 2015 | 6.998 | 7.273 | 6.998 | 7.258 | 407,642 | +0.29(+4.10%) |
Jan 06, 2015 | 7.105 | 7.105 | 6.844 | 6.972 | 349,631 | -0.24(-3.33%) |
Jan 05, 2015 | 7.222 | 7.345 | 7.105 | 7.212 | 417,584 | -0.04(-0.56%) |