Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.829 | 6.852 | 6.812 | 6.812 | 1,246,743 | -0.02(-0.34%) |
Mar 30, 2015 | 6.829 | 6.864 | 6.817 | 6.835 | 1,281,982 | +0.00(+0.00%) |
Mar 27, 2015 | 6.864 | 6.927 | 6.829 | 6.835 | 1,622,163 | -0.03(-0.51%) |
Mar 26, 2015 | 6.864 | 6.932 | 6.853 | 6.869 | 4,010,453 | +0.00(+0.00%) |
Mar 25, 2015 | 6.903 | 6.932 | 6.864 | 6.869 | 2,293,608 | -0.05(-0.65%) |
Mar 24, 2015 | 6.920 | 6.937 | 6.881 | 6.915 | 1,085,437 | -0.02(-0.33%) |
Mar 23, 2015 | 6.909 | 6.954 | 6.898 | 6.937 | 1,704,351 | +0.02(+0.24%) |
Mar 20, 2015 | 6.824 | 6.934 | 6.824 | 6.920 | 3,903,956 | +0.11(+1.66%) |
Mar 19, 2015 | 6.824 | 6.886 | 6.779 | 6.807 | 3,102,498 | -0.01(-0.17%) |
Mar 18, 2015 | 6.695 | 6.869 | 6.666 | 6.819 | 2,660,997 | +0.12(+1.85%) |
Mar 17, 2015 | 6.638 | 6.706 | 6.627 | 6.695 | 1,483,052 | +0.06(+0.85%) |
Mar 16, 2015 | 6.593 | 6.678 | 6.593 | 6.638 | 914,512 | +0.05(+0.77%) |
Mar 13, 2015 | 6.644 | 6.644 | 6.565 | 6.587 | 1,270,195 | -0.04(-0.60%) |
Mar 12, 2015 | 6.554 | 6.627 | 6.554 | 6.627 | 959,347 | +0.07(+1.12%) |
Mar 11, 2015 | 6.565 | 6.582 | 6.514 | 6.554 | 1,228,219 | -0.02(-0.26%) |
Mar 10, 2015 | 6.582 | 6.599 | 6.554 | 6.571 | 784,775 | -0.03(-0.43%) |
Mar 09, 2015 | 6.627 | 6.678 | 6.542 | 6.599 | 1,515,778 | -0.01(-0.17%) |
Mar 06, 2015 | 6.700 | 6.728 | 6.604 | 6.610 | 2,132,636 | -0.14(-2.09%) |
Mar 05, 2015 | 6.774 | 6.785 | 6.740 | 6.751 | 772,639 | -0.02(-0.33%) |
Mar 04, 2015 | 6.757 | 6.774 | 6.734 | 6.774 | 745,021 | +0.02(+0.25%) |
Mar 03, 2015 | 6.745 | 6.768 | 6.745 | 6.757 | 887,531 | +0.00(+0.00%) |
Mar 02, 2015 | 6.751 | 6.799 | 6.728 | 6.757 | 1,121,786 | +0.01(+0.08%) |
Feb 27, 2015 | 6.712 | 6.751 | 6.712 | 6.751 | 1,364,529 | +0.03(+0.42%) |
Feb 26, 2015 | 6.757 | 6.762 | 6.700 | 6.723 | 1,166,036 | -0.02(-0.33%) |
Feb 25, 2015 | 6.712 | 6.779 | 6.712 | 6.745 | 1,073,880 | +0.02(+0.25%) |
Feb 24, 2015 | 6.712 | 6.745 | 6.695 | 6.728 | 1,241,705 | -0.02(-0.33%) |
Feb 23, 2015 | 6.757 | 6.762 | 6.712 | 6.751 | 1,318,246 | +0.01(+0.17%) |
Feb 20, 2015 | 6.689 | 6.751 | 6.689 | 6.740 | 1,231,008 | +0.04(+0.59%) |
Feb 19, 2015 | 6.728 | 6.757 | 6.683 | 6.700 | 960,400 | -0.03(-0.42%) |
Feb 18, 2015 | 6.728 | 6.728 | 6.661 | 6.728 | 1,054,584 | +0.02(+0.34%) |
Feb 17, 2015 | 6.661 | 6.751 | 6.661 | 6.706 | 981,138 | +0.03(+0.42%) |
Feb 13, 2015 | 6.678 | 6.678 | 6.678 | 6.678 | 886,884 | +0.01(+0.17%) |
Feb 12, 2015 | 6.616 | 6.695 | 6.610 | 6.666 | 1,161,113 | +0.06(+0.94%) |
Feb 11, 2015 | 6.633 | 6.655 | 6.593 | 6.604 | 1,475,120 | -0.02(-0.26%) |
Feb 10, 2015 | 6.644 | 6.664 | 6.576 | 6.621 | 1,649,082 | -0.02(-0.34%) |
Feb 09, 2015 | 6.650 | 6.695 | 6.630 | 6.644 | 1,148,403 | +0.00(+0.00%) |
Feb 06, 2015 | 6.717 | 6.728 | 6.613 | 6.644 | 3,288,369 | -0.08(-1.17%) |
Feb 05, 2015 | 6.712 | 6.745 | 6.703 | 6.723 | 2,074,471 | +0.01(+0.08%) |
Feb 04, 2015 | 6.774 | 6.779 | 6.712 | 6.717 | 1,532,785 | -0.06(-0.92%) |
Feb 03, 2015 | 6.728 | 6.824 | 6.700 | 6.779 | 2,282,321 | +0.05(+0.75%) |
Feb 02, 2015 | 6.768 | 6.779 | 6.650 | 6.728 | 2,146,400 | -0.05(-0.75%) |
Jan 30, 2015 | 6.791 | 6.830 | 6.762 | 6.779 | 2,236,860 | -0.04(-0.58%) |
Jan 29, 2015 | 6.903 | 6.926 | 6.709 | 6.819 | 4,210,889 | -0.09(-1.31%) |
Jan 28, 2015 | 6.948 | 6.948 | 6.869 | 6.909 | 1,471,921 | -0.01(-0.16%) |
Jan 27, 2015 | 6.926 | 6.937 | 6.886 | 6.920 | 932,670 | -0.02(-0.24%) |
Jan 26, 2015 | 6.881 | 6.937 | 6.853 | 6.937 | 1,006,693 | +0.05(+0.65%) |
Jan 23, 2015 | 6.926 | 6.960 | 6.864 | 6.892 | 1,008,507 | -0.04(-0.57%) |
Jan 22, 2015 | 6.858 | 6.932 | 6.853 | 6.932 | 1,066,812 | +0.10(+1.40%) |
Jan 21, 2015 | 6.841 | 6.869 | 6.816 | 6.836 | 1,238,549 | -0.01(-0.16%) |
Jan 20, 2015 | 6.960 | 6.960 | 6.836 | 6.847 | 1,407,438 | -0.08(-1.22%) |
Jan 16, 2015 | 6.858 | 6.932 | 6.836 | 6.932 | 1,406,282 | +0.06(+0.90%) |
Jan 15, 2015 | 6.881 | 6.926 | 6.841 | 6.869 | 1,786,694 | +0.00(+0.00%) |
Jan 14, 2015 | 6.830 | 6.869 | 6.796 | 6.869 | 2,424,831 | +0.01(+0.08%) |
Jan 13, 2015 | 6.932 | 6.943 | 6.824 | 6.864 | 1,750,463 | -0.07(-1.06%) |
Jan 12, 2015 | 6.965 | 6.977 | 6.898 | 6.937 | 1,772,263 | -0.05(-0.73%) |
Jan 09, 2015 | 7.095 | 7.095 | 6.971 | 6.988 | 1,824,232 | -0.10(-1.43%) |
Jan 08, 2015 | 7.033 | 7.095 | 6.968 | 7.089 | 2,286,819 | +0.07(+1.05%) |
Jan 07, 2015 | 7.022 | 7.033 | 6.971 | 7.016 | 1,670,459 | +0.02(+0.24%) |
Jan 06, 2015 | 7.067 | 7.084 | 6.994 | 6.999 | 1,884,202 | -0.05(-0.64%) |
Jan 05, 2015 | 6.999 | 7.067 | 6.977 | 7.044 | 1,487,808 | +0.02(+0.24%) |