Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.380 | 7.498 | 7.358 | 7.440 | 588,290 | +0.00(+0.05%) |
Mar 30, 2015 | 7.316 | 7.474 | 7.292 | 7.436 | 510,515 | +0.14(+1.89%) |
Mar 27, 2015 | 7.340 | 7.362 | 7.186 | 7.298 | 708,630 | -0.06(-0.82%) |
Mar 26, 2015 | 7.306 | 7.430 | 7.306 | 7.358 | 634,290 | +0.02(+0.22%) |
Mar 25, 2015 | 7.476 | 7.605 | 7.322 | 7.342 | 1,011,910 | -0.14(-1.92%) |
Mar 24, 2015 | 7.510 | 7.872 | 7.452 | 7.486 | 968,640 | +0.00(+0.03%) |
Mar 23, 2015 | 7.422 | 7.504 | 7.406 | 7.484 | 615,680 | +0.05(+0.62%) |
Mar 20, 2015 | 7.276 | 7.458 | 7.261 | 7.438 | 1,520,305 | +0.20(+2.82%) |
Mar 19, 2015 | 7.108 | 7.260 | 7.103 | 7.234 | 604,090 | +0.10(+1.40%) |
Mar 18, 2015 | 7.038 | 7.200 | 7.014 | 7.134 | 657,205 | +0.07(+0.99%) |
Mar 17, 2015 | 7.080 | 7.088 | 7.030 | 7.064 | 692,460 | -0.05(-0.76%) |
Mar 16, 2015 | 7.082 | 7.164 | 7.082 | 7.118 | 372,645 | +0.05(+0.76%) |
Mar 13, 2015 | 7.114 | 7.136 | 6.986 | 7.064 | 879,265 | -0.08(-1.06%) |
Mar 12, 2015 | 7.014 | 7.154 | 7.004 | 7.140 | 887,015 | +0.17(+2.50%) |
Mar 11, 2015 | 6.928 | 6.980 | 6.868 | 6.966 | 711,910 | +0.03(+0.46%) |
Mar 10, 2015 | 6.964 | 7.000 | 6.906 | 6.934 | 378,305 | -0.08(-1.11%) |
Mar 09, 2015 | 6.956 | 7.040 | 6.936 | 7.012 | 380,655 | +0.06(+0.86%) |
Mar 06, 2015 | 6.938 | 7.012 | 6.914 | 6.952 | 633,910 | -0.06(-0.83%) |
Mar 05, 2015 | 6.996 | 7.014 | 6.928 | 7.010 | 684,740 | +0.00(+0.00%) |
Mar 04, 2015 | 6.942 | 7.013 | 6.914 | 7.010 | 466,455 | +0.03(+0.37%) |
Mar 03, 2015 | 6.998 | 7.000 | 6.930 | 6.984 | 999,245 | -0.01(-0.20%) |
Mar 02, 2015 | 6.944 | 7.040 | 6.896 | 6.998 | 753,620 | +0.02(+0.26%) |
Feb 27, 2015 | 7.092 | 7.136 | 6.980 | 6.980 | 702,075 | -0.14(-1.97%) |
Feb 26, 2015 | 7.018 | 7.128 | 6.936 | 7.120 | 1,933,760 | +0.12(+1.71%) |
Feb 25, 2015 | 6.800 | 7.126 | 6.772 | 7.000 | 1,849,420 | +0.25(+3.77%) |
Feb 24, 2015 | 6.534 | 6.800 | 6.401 | 6.746 | 1,890,245 | +0.33(+5.18%) |
Feb 23, 2015 | 6.430 | 6.452 | 6.369 | 6.414 | 529,160 | -0.03(-0.40%) |
Feb 20, 2015 | 6.440 | 6.446 | 6.300 | 6.440 | 831,370 | -0.01(-0.16%) |
Feb 19, 2015 | 6.412 | 6.490 | 6.340 | 6.450 | 300,545 | +0.04(+0.69%) |
Feb 18, 2015 | 6.304 | 6.430 | 6.294 | 6.406 | 471,265 | +0.07(+1.14%) |
Feb 17, 2015 | 6.286 | 6.392 | 6.228 | 6.334 | 492,235 | +0.07(+1.05%) |
Feb 13, 2015 | 6.274 | 6.268 | 6.268 | 6.268 | 311,500 | -0.01(-0.16%) |
Feb 12, 2015 | 6.268 | 6.306 | 6.234 | 6.278 | 281,735 | +0.05(+0.74%) |
Feb 11, 2015 | 6.160 | 6.244 | 6.104 | 6.232 | 335,770 | +0.05(+0.74%) |
Feb 10, 2015 | 6.230 | 6.230 | 6.044 | 6.186 | 735,710 | +0.01(+0.13%) |
Feb 09, 2015 | 6.274 | 6.330 | 6.174 | 6.178 | 392,190 | -0.13(-2.12%) |
Feb 06, 2015 | 6.254 | 6.314 | 6.192 | 6.312 | 1,131,865 | +0.07(+1.15%) |
Feb 05, 2015 | 6.176 | 6.240 | 6.096 | 6.240 | 620,445 | +0.09(+1.53%) |
Feb 04, 2015 | 6.146 | 6.282 | 6.124 | 6.146 | 698,075 | -0.05(-0.74%) |
Feb 03, 2015 | 6.032 | 6.200 | 6.006 | 6.192 | 968,095 | +0.20(+3.41%) |
Feb 02, 2015 | 5.874 | 6.020 | 5.808 | 5.988 | 566,830 | +0.11(+1.91%) |
Jan 30, 2015 | 6.098 | 6.098 | 5.858 | 5.876 | 805,180 | -0.28(-4.49%) |
Jan 29, 2015 | 6.068 | 6.170 | 6.030 | 6.152 | 339,700 | +0.10(+1.65%) |
Jan 28, 2015 | 6.196 | 6.196 | 6.012 | 6.052 | 890,940 | -0.10(-1.63%) |
Jan 27, 2015 | 6.020 | 6.180 | 5.992 | 6.152 | 544,550 | +0.07(+1.08%) |
Jan 26, 2015 | 6.070 | 6.132 | 6.008 | 6.086 | 344,790 | +0.00(+0.00%) |
Jan 23, 2015 | 6.132 | 6.200 | 6.078 | 6.086 | 366,545 | -0.03(-0.51%) |
Jan 22, 2015 | 6.098 | 6.158 | 6.012 | 6.117 | 554,075 | +0.04(+0.71%) |
Jan 21, 2015 | 6.038 | 6.110 | 5.938 | 6.074 | 984,810 | +0.02(+0.33%) |
Jan 20, 2015 | 6.190 | 6.195 | 6.052 | 6.054 | 690,065 | -0.13(-2.04%) |
Jan 16, 2015 | 5.950 | 6.196 | 5.950 | 6.180 | 1,044,455 | +0.21(+3.55%) |
Jan 15, 2015 | 6.120 | 6.120 | 5.912 | 5.968 | 726,830 | -0.03(-0.57%) |
Jan 14, 2015 | 5.926 | 6.038 | 5.894 | 6.002 | 554,985 | +0.00(+0.07%) |
Jan 13, 2015 | 5.996 | 6.098 | 5.938 | 5.998 | 899,270 | +0.06(+0.98%) |
Jan 12, 2015 | 5.896 | 5.998 | 5.868 | 5.940 | 680,710 | +0.02(+0.41%) |
Jan 09, 2015 | 5.944 | 5.996 | 5.880 | 5.916 | 413,245 | -0.02(-0.30%) |
Jan 08, 2015 | 5.862 | 6.028 | 5.810 | 5.934 | 1,232,700 | +0.13(+2.17%) |
Jan 07, 2015 | 5.778 | 5.854 | 5.588 | 5.808 | 1,325,625 | +0.05(+0.94%) |
Jan 06, 2015 | 5.750 | 5.826 | 5.628 | 5.754 | 1,318,320 | +0.03(+0.45%) |
Jan 05, 2015 | 5.586 | 5.758 | 5.586 | 5.728 | 810,110 | +0.11(+2.03%) |