Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.340 | 7.350 | 7.050 | 7.050 | 191,600 | -0.37(-4.99%) |
Mar 30, 2015 | 7.500 | 7.540 | 7.400 | 7.420 | 66,039 | -0.14(-1.85%) |
Mar 27, 2015 | 7.590 | 7.760 | 7.470 | 7.560 | 58,448 | +0.02(+0.27%) |
Mar 26, 2015 | 7.500 | 7.610 | 7.430 | 7.540 | 114,645 | +0.05(+0.67%) |
Mar 25, 2015 | 7.760 | 7.790 | 7.480 | 7.490 | 168,021 | -0.16(-2.09%) |
Mar 24, 2015 | 7.860 | 7.950 | 7.610 | 7.650 | 86,662 | -0.08(-1.03%) |
Mar 23, 2015 | 7.610 | 7.790 | 7.500 | 7.730 | 82,574 | +0.12(+1.58%) |
Mar 20, 2015 | 7.920 | 7.920 | 7.575 | 7.610 | 143,457 | -0.22(-2.81%) |
Mar 19, 2015 | 7.730 | 7.850 | 7.610 | 7.830 | 101,152 | +0.17(+2.22%) |
Mar 18, 2015 | 7.490 | 7.740 | 7.490 | 7.660 | 60,586 | +0.15(+2.00%) |
Mar 17, 2015 | 7.600 | 7.640 | 7.470 | 7.510 | 121,545 | -0.11(-1.44%) |
Mar 16, 2015 | 7.440 | 7.620 | 7.400 | 7.620 | 121,230 | +0.19(+2.56%) |
Mar 13, 2015 | 7.732 | 7.830 | 7.350 | 7.430 | 212,487 | -0.31(-4.01%) |
Mar 12, 2015 | 8.020 | 8.020 | 7.640 | 7.740 | 138,700 | -0.24(-3.01%) |
Mar 11, 2015 | 7.970 | 8.150 | 7.890 | 7.980 | 81,614 | +0.06(+0.76%) |
Mar 10, 2015 | 7.990 | 7.990 | 7.750 | 7.920 | 141,611 | -0.13(-1.61%) |
Mar 09, 2015 | 8.090 | 8.160 | 7.960 | 8.050 | 101,839 | -0.08(-0.98%) |
Mar 06, 2015 | 8.330 | 8.330 | 8.110 | 8.130 | 71,050 | -0.14(-1.69%) |
Mar 05, 2015 | 8.180 | 8.420 | 8.180 | 8.270 | 69,410 | +0.14(+1.72%) |
Mar 04, 2015 | 8.120 | 8.230 | 7.980 | 8.130 | 52,407 | -0.01(-0.12%) |
Mar 03, 2015 | 8.390 | 8.400 | 8.099 | 8.140 | 142,692 | -0.24(-2.86%) |
Mar 02, 2015 | 8.390 | 8.470 | 8.200 | 8.380 | 112,159 | +0.02(+0.24%) |
Feb 27, 2015 | 8.690 | 8.700 | 8.310 | 8.360 | 86,783 | -0.25(-2.90%) |
Feb 26, 2015 | 8.800 | 8.800 | 8.410 | 8.610 | 210,135 | -0.23(-2.60%) |
Feb 25, 2015 | 8.480 | 8.840 | 8.387 | 8.840 | 128,208 | +0.47(+5.62%) |
Feb 24, 2015 | 8.460 | 8.480 | 8.260 | 8.370 | 53,557 | -0.07(-0.83%) |
Feb 23, 2015 | 8.530 | 8.610 | 8.320 | 8.440 | 74,928 | -0.09(-1.06%) |
Feb 20, 2015 | 8.500 | 8.550 | 8.400 | 8.530 | 42,030 | +0.04(+0.47%) |
Feb 19, 2015 | 8.460 | 8.530 | 8.400 | 8.490 | 67,931 | +0.17(+2.04%) |
Feb 18, 2015 | 8.400 | 8.450 | 8.200 | 8.320 | 66,572 | -0.03(-0.36%) |
Feb 17, 2015 | 8.190 | 8.480 | 8.190 | 8.350 | 136,405 | +0.16(+1.95%) |
Feb 13, 2015 | 8.020 | 8.190 | 8.190 | 8.190 | 102,200 | +0.08(+0.99%) |
Feb 12, 2015 | 8.190 | 8.200 | 7.840 | 8.110 | 133,129 | -0.02(-0.25%) |
Feb 11, 2015 | 8.320 | 8.400 | 7.990 | 8.130 | 185,746 | -0.19(-2.28%) |
Feb 10, 2015 | 8.670 | 8.700 | 8.150 | 8.320 | 489,438 | +0.26(+3.23%) |
Feb 09, 2015 | 8.000 | 8.280 | 7.830 | 8.060 | 248,858 | +0.30(+3.87%) |
Feb 06, 2015 | 7.780 | 7.990 | 7.700 | 7.760 | 82,159 | -0.09(-1.15%) |
Feb 05, 2015 | 7.660 | 7.880 | 7.560 | 7.850 | 161,783 | +0.37(+4.95%) |
Feb 04, 2015 | 7.470 | 7.650 | 7.310 | 7.480 | 220,473 | +0.02(+0.27%) |
Feb 03, 2015 | 7.470 | 7.600 | 6.920 | 7.460 | 254,472 | -0.01(-0.13%) |
Feb 02, 2015 | 7.750 | 7.860 | 7.350 | 7.470 | 268,139 | -0.29(-3.74%) |
Jan 30, 2015 | 7.850 | 7.880 | 7.730 | 7.760 | 154,161 | -0.19(-2.39%) |
Jan 29, 2015 | 7.940 | 7.990 | 7.750 | 7.950 | 149,008 | +0.03(+0.38%) |
Jan 28, 2015 | 8.080 | 8.186 | 7.820 | 7.920 | 118,714 | -0.24(-2.94%) |
Jan 27, 2015 | 8.160 | 8.390 | 8.050 | 8.160 | 92,996 | -0.01(-0.12%) |
Jan 26, 2015 | 8.080 | 8.330 | 8.000 | 8.170 | 69,486 | +0.02(+0.25%) |
Jan 23, 2015 | 8.470 | 8.470 | 8.100 | 8.150 | 71,115 | -0.41(-4.79%) |
Jan 22, 2015 | 8.410 | 8.650 | 8.110 | 8.560 | 144,664 | +0.06(+0.71%) |
Jan 21, 2015 | 8.810 | 8.810 | 8.440 | 8.500 | 116,761 | -0.31(-3.52%) |
Jan 20, 2015 | 8.840 | 8.990 | 8.600 | 8.810 | 99,682 | -0.14(-1.56%) |
Jan 16, 2015 | 8.750 | 8.970 | 8.710 | 8.950 | 72,322 | +0.21(+2.40%) |
Jan 15, 2015 | 9.120 | 9.218 | 8.730 | 8.740 | 173,370 | -0.47(-5.10%) |
Jan 14, 2015 | 9.150 | 9.390 | 9.040 | 9.210 | 131,708 | -0.18(-1.92%) |
Jan 13, 2015 | 9.340 | 9.650 | 9.280 | 9.390 | 216,048 | +0.13(+1.40%) |
Jan 12, 2015 | 9.360 | 9.410 | 9.120 | 9.260 | 111,902 | -0.03(-0.32%) |
Jan 09, 2015 | 9.340 | 9.500 | 9.160 | 9.290 | 127,533 | -0.05(-0.54%) |
Jan 08, 2015 | 8.850 | 9.410 | 8.837 | 9.340 | 200,331 | +0.55(+6.26%) |
Jan 07, 2015 | 8.730 | 8.870 | 8.480 | 8.790 | 162,622 | +0.15(+1.74%) |
Jan 06, 2015 | 8.920 | 8.920 | 8.550 | 8.640 | 159,660 | -0.23(-2.59%) |
Jan 05, 2015 | 8.810 | 9.030 | 8.640 | 8.870 | 255,257 | +0.27(+3.14%) |