Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.040 | 6.070 | 5.720 | 5.840 | 1,879,969 | -0.36(-5.81%) |
Mar 30, 2015 | 5.620 | 6.215 | 5.620 | 6.200 | 1,962,000 | +0.61(+10.91%) |
Mar 27, 2015 | 5.420 | 5.630 | 5.410 | 5.590 | 473,094 | +0.17(+3.14%) |
Mar 26, 2015 | 5.460 | 5.580 | 5.380 | 5.420 | 618,635 | -0.08(-1.54%) |
Mar 25, 2015 | 5.730 | 5.740 | 5.400 | 5.505 | 586,100 | -0.23(-3.93%) |
Mar 24, 2015 | 5.750 | 5.880 | 5.610 | 5.730 | 413,645 | +0.01(+0.17%) |
Mar 23, 2015 | 5.610 | 5.790 | 5.450 | 5.720 | 530,229 | +0.09(+1.60%) |
Mar 20, 2015 | 5.730 | 5.750 | 5.570 | 5.630 | 521,787 | -0.08(-1.40%) |
Mar 19, 2015 | 5.720 | 5.790 | 5.640 | 5.710 | 418,547 | +0.00(+0.00%) |
Mar 18, 2015 | 5.700 | 5.770 | 5.610 | 5.710 | 398,264 | +0.02(+0.35%) |
Mar 17, 2015 | 5.670 | 5.790 | 5.527 | 5.690 | 668,738 | -0.03(-0.52%) |
Mar 16, 2015 | 5.880 | 5.880 | 5.710 | 5.720 | 432,121 | -0.14(-2.39%) |
Mar 13, 2015 | 5.850 | 5.910 | 5.700 | 5.860 | 444,368 | -0.01(-0.17%) |
Mar 12, 2015 | 5.880 | 5.950 | 5.830 | 5.870 | 368,742 | +0.06(+1.03%) |
Mar 11, 2015 | 5.910 | 5.960 | 5.765 | 5.810 | 327,585 | -0.09(-1.53%) |
Mar 10, 2015 | 5.840 | 5.960 | 5.690 | 5.900 | 459,640 | -0.02(-0.34%) |
Mar 09, 2015 | 6.150 | 6.200 | 5.670 | 5.920 | 924,593 | -0.25(-4.05%) |
Mar 06, 2015 | 6.330 | 6.400 | 6.090 | 6.170 | 558,346 | -0.22(-3.44%) |
Mar 05, 2015 | 6.400 | 6.580 | 6.270 | 6.390 | 572,093 | +0.03(+0.47%) |
Mar 04, 2015 | 6.250 | 6.530 | 6.020 | 6.360 | 1,427,142 | +0.05(+0.79%) |
Mar 03, 2015 | 6.310 | 6.420 | 6.230 | 6.310 | 528,374 | -0.01(-0.16%) |
Mar 02, 2015 | 6.170 | 6.520 | 6.170 | 6.320 | 557,871 | +0.02(+0.32%) |
Feb 27, 2015 | 6.710 | 6.890 | 6.170 | 6.300 | 1,574,311 | -0.45(-6.67%) |
Feb 26, 2015 | 6.760 | 6.930 | 6.680 | 6.750 | 639,748 | -0.04(-0.59%) |
Feb 25, 2015 | 6.790 | 6.980 | 6.705 | 6.790 | 521,371 | -0.02(-0.29%) |
Feb 24, 2015 | 6.870 | 7.000 | 6.790 | 6.810 | 424,026 | -0.06(-0.87%) |
Feb 23, 2015 | 6.830 | 6.920 | 6.730 | 6.870 | 521,724 | +0.02(+0.29%) |
Feb 20, 2015 | 6.780 | 6.910 | 6.720 | 6.850 | 438,262 | +0.10(+1.48%) |
Feb 19, 2015 | 6.970 | 7.070 | 6.660 | 6.750 | 1,801,224 | -0.22(-3.16%) |
Feb 18, 2015 | 6.890 | 7.040 | 6.800 | 6.970 | 343,483 | +0.06(+0.87%) |
Feb 17, 2015 | 6.940 | 7.170 | 6.860 | 6.910 | 434,513 | -0.05(-0.72%) |
Feb 13, 2015 | 7.040 | 6.960 | 6.960 | 6.960 | 428,400 | -0.06(-0.85%) |
Feb 12, 2015 | 7.170 | 7.170 | 6.830 | 7.020 | 490,927 | -0.05(-0.71%) |
Feb 11, 2015 | 6.920 | 7.300 | 6.910 | 7.070 | 695,554 | +0.14(+2.02%) |
Feb 10, 2015 | 6.910 | 6.990 | 6.800 | 6.930 | 480,879 | +0.11(+1.61%) |
Feb 09, 2015 | 6.710 | 6.960 | 6.680 | 6.820 | 582,473 | +0.02(+0.29%) |
Feb 06, 2015 | 7.050 | 7.220 | 6.750 | 6.800 | 717,746 | -0.25(-3.55%) |
Feb 05, 2015 | 6.640 | 7.150 | 6.640 | 7.050 | 995,343 | +0.24(+3.52%) |
Feb 04, 2015 | 7.950 | 7.970 | 6.890 | 6.810 | 3,725,331 | -1.52(-18.25%) |
Feb 03, 2015 | 8.170 | 8.350 | 8.070 | 8.330 | 665,518 | +0.18(+2.21%) |
Feb 02, 2015 | 8.090 | 8.490 | 8.020 | 8.150 | 713,763 | +0.11(+1.37%) |
Jan 30, 2015 | 8.130 | 8.220 | 8.020 | 8.040 | 767,790 | -0.13(-1.59%) |
Jan 29, 2015 | 7.980 | 8.200 | 7.870 | 8.170 | 440,163 | +0.18(+2.25%) |
Jan 28, 2015 | 8.310 | 8.350 | 7.870 | 7.990 | 614,226 | -0.27(-3.27%) |
Jan 27, 2015 | 7.880 | 8.340 | 7.830 | 8.260 | 732,822 | +0.23(+2.86%) |
Jan 26, 2015 | 7.920 | 8.090 | 7.792 | 8.030 | 714,894 | +0.15(+1.90%) |
Jan 23, 2015 | 7.880 | 8.000 | 7.790 | 7.880 | 288,871 | -0.02(-0.25%) |
Jan 22, 2015 | 7.860 | 7.980 | 7.610 | 7.900 | 356,914 | +0.09(+1.15%) |
Jan 21, 2015 | 8.110 | 8.110 | 7.720 | 7.810 | 536,803 | -0.31(-3.82%) |
Jan 20, 2015 | 7.840 | 8.160 | 7.680 | 8.120 | 750,627 | +0.26(+3.31%) |
Jan 16, 2015 | 7.550 | 7.880 | 7.550 | 7.860 | 535,354 | +0.27(+3.56%) |
Jan 15, 2015 | 8.220 | 8.330 | 7.470 | 7.590 | 1,046,021 | -0.57(-6.99%) |
Jan 14, 2015 | 8.250 | 8.490 | 8.100 | 8.160 | 607,214 | +0.09(+1.12%) |
Jan 13, 2015 | 8.490 | 8.780 | 7.900 | 8.070 | 996,481 | -0.23(-2.77%) |
Jan 12, 2015 | 7.760 | 8.340 | 7.760 | 8.300 | 1,046,722 | +0.74(+9.79%) |
Jan 09, 2015 | 7.700 | 7.710 | 7.420 | 7.560 | 379,635 | -0.17(-2.20%) |
Jan 08, 2015 | 7.700 | 7.800 | 7.490 | 7.730 | 393,836 | +0.05(+0.65%) |
Jan 07, 2015 | 7.710 | 7.799 | 7.520 | 7.680 | 403,909 | +0.08(+1.05%) |
Jan 06, 2015 | 7.780 | 7.855 | 7.360 | 7.600 | 516,540 | -0.14(-1.81%) |
Jan 05, 2015 | 7.720 | 8.070 | 7.640 | 7.740 | 568,229 | -0.07(-0.90%) |