Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.350 | 6.450 | 6.320 | 6.380 | 557,841 | -0.11(-1.69%) |
Mar 30, 2015 | 6.470 | 6.510 | 6.360 | 6.490 | 1,110,555 | +0.04(+0.62%) |
Mar 27, 2015 | 6.690 | 6.690 | 6.370 | 6.450 | 764,080 | -0.32(-4.73%) |
Mar 26, 2015 | 6.990 | 7.070 | 6.660 | 6.770 | 681,774 | -0.03(-0.44%) |
Mar 25, 2015 | 6.680 | 6.890 | 6.620 | 6.800 | 512,097 | +0.15(+2.26%) |
Mar 24, 2015 | 6.460 | 6.680 | 6.415 | 6.650 | 632,907 | +0.20(+3.10%) |
Mar 23, 2015 | 6.290 | 6.520 | 6.290 | 6.450 | 251,372 | +0.14(+2.22%) |
Mar 20, 2015 | 6.390 | 6.480 | 6.260 | 6.310 | 605,177 | +0.06(+0.96%) |
Mar 19, 2015 | 6.310 | 6.390 | 6.230 | 6.250 | 313,137 | -0.20(-3.10%) |
Mar 18, 2015 | 5.940 | 6.470 | 5.920 | 6.450 | 824,533 | +0.42(+6.97%) |
Mar 17, 2015 | 5.900 | 6.190 | 5.900 | 6.030 | 561,069 | +0.03(+0.50%) |
Mar 16, 2015 | 5.850 | 6.030 | 5.800 | 6.000 | 545,214 | +0.02(+0.33%) |
Mar 13, 2015 | 5.960 | 6.020 | 5.830 | 5.980 | 704,346 | -0.06(-0.99%) |
Mar 12, 2015 | 6.200 | 6.290 | 6.020 | 6.040 | 874,173 | -0.15(-2.42%) |
Mar 11, 2015 | 6.280 | 6.310 | 6.090 | 6.190 | 1,020,601 | -0.03(-0.48%) |
Mar 10, 2015 | 6.470 | 6.500 | 6.180 | 6.220 | 627,343 | -0.31(-4.75%) |
Mar 09, 2015 | 6.900 | 6.900 | 6.490 | 6.530 | 427,331 | -0.38(-5.50%) |
Mar 06, 2015 | 6.990 | 7.120 | 6.870 | 6.910 | 509,836 | -0.14(-1.99%) |
Mar 05, 2015 | 7.170 | 7.240 | 6.990 | 7.050 | 572,407 | -0.16(-2.22%) |
Mar 04, 2015 | 7.250 | 6.980 | 7.210 | 509,258 | -0.04(-0.55%) | |
Mar 03, 2015 | 7.220 | 7.250 | 542,032 | +0.20(+2.84%) | ||
Mar 02, 2015 | 7.190 | 7.190 | 6.920 | 7.050 | 588,556 | -0.11(-1.54%) |
Feb 27, 2015 | 7.380 | 7.580 | 7.020 | 7.160 | 846,357 | +0.02(+0.28%) |
Feb 26, 2015 | 7.250 | 7.270 | 7.020 | 7.140 | 329,418 | -0.07(-0.97%) |
Feb 25, 2015 | 7.030 | 7.250 | 6.970 | 7.210 | 251,933 | +0.20(+2.85%) |
Feb 24, 2015 | 7.200 | 7.300 | 6.990 | 7.010 | 315,682 | -0.10(-1.41%) |
Feb 23, 2015 | 7.220 | 7.280 | 7.050 | 7.110 | 394,527 | -0.34(-4.56%) |
Feb 20, 2015 | 7.660 | 7.730 | 7.420 | 7.450 | 238,572 | -0.19(-2.49%) |
Feb 19, 2015 | 7.400 | 7.680 | 7.160 | 7.640 | 397,148 | +0.01(+0.13%) |
Feb 18, 2015 | 7.830 | 8.070 | 7.610 | 7.630 | 434,561 | -0.39(-4.86%) |
Feb 17, 2015 | 7.980 | 8.150 | 7.850 | 8.020 | 408,908 | -0.05(-0.62%) |
Feb 13, 2015 | 8.070 | 8.070 | 8.070 | 0 | +0.18(+2.28%) | |
Feb 12, 2015 | 7.750 | 8.080 | 7.750 | 7.890 | 720,957 | +0.23(+3.00%) |
Feb 11, 2015 | 7.310 | 7.675 | 7.000 | 7.660 | 894,492 | +0.41(+5.66%) |
Feb 10, 2015 | 7.660 | 7.660 | 7.140 | 7.250 | 467,706 | -0.48(-6.21%) |
Feb 09, 2015 | 7.600 | 7.840 | 7.560 | 7.730 | 616,216 | +0.24(+3.20%) |
Feb 06, 2015 | 7.370 | 7.520 | 7.240 | 7.490 | 744,532 | +0.30(+4.17%) |
Feb 05, 2015 | 7.090 | 7.230 | 7.050 | 7.190 | 505,186 | +0.28(+4.05%) |
Feb 04, 2015 | 6.950 | 7.220 | 6.720 | 6.910 | 1,069,164 | -0.29(-4.03%) |
Feb 03, 2015 | 6.440 | 7.390 | 6.420 | 7.200 | 3,851,754 | +0.94(+15.02%) |
Feb 02, 2015 | 6.130 | 6.320 | 6.020 | 6.260 | 1,599,288 | +0.26(+4.33%) |
Jan 30, 2015 | 5.730 | 6.030 | 5.650 | 6.000 | 1,423,676 | +0.27(+4.71%) |
Jan 29, 2015 | 5.980 | 6.070 | 5.620 | 5.730 | 2,818,640 | -0.22(-3.70%) |
Jan 28, 2015 | 6.080 | 6.190 | 5.950 | 5.950 | 1,103,842 | -0.27(-4.34%) |
Jan 27, 2015 | 6.280 | 6.400 | 6.180 | 6.220 | 1,746,623 | -0.08(-1.27%) |
Jan 26, 2015 | 6.440 | 6.490 | 6.230 | 6.300 | 834,600 | -0.10(-1.56%) |
Jan 23, 2015 | 6.190 | 6.620 | 6.150 | 6.400 | 778,502 | +0.21(+3.39%) |
Jan 22, 2015 | 6.300 | 6.350 | 6.070 | 6.190 | 476,748 | -0.11(-1.75%) |
Jan 21, 2015 | 6.180 | 6.490 | 6.110 | 6.300 | 546,454 | +0.19(+3.11%) |
Jan 20, 2015 | 6.480 | 6.480 | 6.020 | 6.110 | 614,666 | -0.42(-6.43%) |
Jan 19, 2015 | 6.630 | 6.660 | 6.450 | 6.530 | 280,851 | -0.12(-1.80%) |
Jan 16, 2015 | 6.250 | 6.730 | 6.190 | 6.650 | 566,940 | +0.41(+6.57%) |
Jan 15, 2015 | 6.160 | 6.240 | 593,007 | -0.02(-0.32%) | ||
Jan 14, 2015 | 5.970 | 6.285 | 5.910 | 6.260 | 695,610 | +0.22(+3.64%) |
Jan 13, 2015 | 6.060 | 6.060 | 5.860 | 6.040 | 698,050 | -0.04(-0.66%) |
Jan 12, 2015 | 6.560 | 6.600 | 6.050 | 6.080 | 1,103,740 | -0.57(-8.57%) |
Jan 09, 2015 | 6.650 | 6.690 | 6.400 | 6.650 | 393,485 | +0.02(+0.30%) |
Jan 08, 2015 | 6.610 | 6.740 | 6.550 | 6.630 | 443,006 | +0.07(+1.07%) |
Jan 07, 2015 | 6.830 | 6.980 | 6.520 | 6.560 | 986,684 | -0.12(-1.80%) |
Jan 06, 2015 | 6.750 | 7.030 | 6.660 | 6.680 | 948,113 | -0.13(-1.91%) |
Jan 05, 2015 | 7.350 | 7.350 | 6.660 | 6.810 | 1,545,613 | -0.68(-9.08%) |