Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.522 | 7.578 | 7.418 | 7.432 | 3,538,054 | -0.11(-1.47%) |
Mar 30, 2015 | 7.512 | 7.578 | 7.482 | 7.543 | 3,166,834 | +0.06(+0.81%) |
Mar 27, 2015 | 7.482 | 7.558 | 7.447 | 7.482 | 2,868,652 | +0.01(+0.14%) |
Mar 26, 2015 | 7.492 | 7.563 | 7.457 | 7.472 | 3,010,260 | -0.04(-0.54%) |
Mar 25, 2015 | 7.613 | 7.653 | 7.477 | 7.512 | 3,493,907 | -0.11(-1.39%) |
Mar 24, 2015 | 7.679 | 7.704 | 7.608 | 7.618 | 3,049,761 | -0.07(-0.92%) |
Mar 23, 2015 | 7.679 | 7.744 | 7.613 | 7.689 | 2,835,971 | +0.02(+0.20%) |
Mar 20, 2015 | 7.386 | 7.684 | 7.386 | 7.674 | 7,232,600 | +0.28(+3.82%) |
Mar 19, 2015 | 7.411 | 7.482 | 7.371 | 7.391 | 2,645,532 | -0.06(-0.81%) |
Mar 18, 2015 | 7.301 | 7.467 | 7.200 | 7.452 | 3,861,111 | +0.15(+2.00%) |
Mar 17, 2015 | 7.260 | 7.331 | 7.235 | 7.306 | 3,366,826 | +0.01(+0.14%) |
Mar 16, 2015 | 7.290 | 7.361 | 7.275 | 7.295 | 2,888,101 | +0.03(+0.42%) |
Mar 13, 2015 | 7.240 | 7.278 | 7.177 | 7.265 | 3,338,533 | +0.03(+0.35%) |
Mar 12, 2015 | 7.180 | 7.270 | 7.169 | 7.240 | 2,874,293 | +0.12(+1.70%) |
Mar 11, 2015 | 7.038 | 7.159 | 6.963 | 7.119 | 5,008,520 | +0.08(+1.15%) |
Mar 10, 2015 | 7.099 | 7.169 | 7.033 | 7.038 | 4,442,037 | -0.08(-1.13%) |
Mar 09, 2015 | 7.089 | 7.169 | 7.064 | 7.119 | 3,996,646 | +0.09(+1.27%) |
Mar 06, 2015 | 7.323 | 7.323 | 7.015 | 7.030 | 5,191,969 | -0.38(-5.09%) |
Mar 05, 2015 | 7.437 | 7.491 | 7.407 | 7.407 | 1,929,751 | -0.01(-0.20%) |
Mar 04, 2015 | 7.501 | 7.536 | 7.397 | 7.422 | 2,531,583 | -0.08(-1.12%) |
Mar 03, 2015 | 7.476 | 7.519 | 7.422 | 7.506 | 2,109,718 | -0.01(-0.13%) |
Mar 02, 2015 | 7.516 | 7.640 | 7.486 | 7.516 | 2,677,047 | +0.00(+0.00%) |
Feb 27, 2015 | 7.472 | 7.581 | 7.407 | 7.516 | 3,391,571 | +0.05(+0.73%) |
Feb 26, 2015 | 7.611 | 7.611 | 7.457 | 7.462 | 2,730,233 | -0.16(-2.15%) |
Feb 25, 2015 | 7.526 | 7.685 | 7.506 | 7.625 | 3,930,274 | +0.09(+1.19%) |
Feb 24, 2015 | 7.556 | 7.566 | 7.486 | 7.536 | 6,209,254 | -0.05(-0.65%) |
Feb 23, 2015 | 7.501 | 7.603 | 7.472 | 7.586 | 3,245,328 | +0.09(+1.19%) |
Feb 20, 2015 | 7.432 | 7.541 | 7.392 | 7.496 | 2,711,189 | +0.06(+0.80%) |
Feb 19, 2015 | 7.491 | 7.496 | 7.377 | 7.437 | 4,016,076 | -0.07(-0.99%) |
Feb 18, 2015 | 7.323 | 7.521 | 7.293 | 7.511 | 6,164,723 | +0.19(+2.65%) |
Feb 17, 2015 | 7.253 | 7.362 | 7.228 | 7.318 | 4,311,725 | +0.05(+0.68%) |
Feb 13, 2015 | 7.238 | 7.268 | 7.268 | 7.268 | 3,949,269 | +0.07(+0.97%) |
Feb 12, 2015 | 7.253 | 7.278 | 6.975 | 7.198 | 5,222,281 | -0.04(-0.55%) |
Feb 11, 2015 | 7.248 | 7.287 | 7.136 | 7.238 | 3,900,776 | -0.00(-0.07%) |
Feb 10, 2015 | 7.268 | 7.275 | 7.174 | 7.243 | 3,528,623 | -0.00(-0.07%) |
Feb 09, 2015 | 7.318 | 7.397 | 7.233 | 7.248 | 4,135,434 | -0.05(-0.68%) |
Feb 06, 2015 | 7.467 | 7.491 | 7.273 | 7.298 | 6,127,223 | -0.20(-2.65%) |
Feb 05, 2015 | 7.407 | 7.496 | 7.392 | 7.496 | 3,199,695 | +0.09(+1.27%) |
Feb 04, 2015 | 7.496 | 7.506 | 7.367 | 7.402 | 3,017,748 | -0.15(-1.97%) |
Feb 03, 2015 | 7.486 | 7.566 | 7.412 | 7.551 | 4,451,035 | +0.06(+0.80%) |
Feb 02, 2015 | 7.635 | 7.635 | 7.355 | 7.491 | 4,692,679 | -0.14(-1.82%) |
Jan 30, 2015 | 7.745 | 7.745 | 7.601 | 7.630 | 9,899,164 | -0.12(-1.60%) |
Jan 29, 2015 | 7.645 | 7.754 | 7.601 | 7.754 | 4,586,697 | +0.12(+1.56%) |
Jan 28, 2015 | 7.660 | 7.735 | 7.625 | 7.635 | 3,268,772 | +0.00(+0.07%) |
Jan 27, 2015 | 7.561 | 7.660 | 7.546 | 7.630 | 3,251,727 | +0.04(+0.59%) |
Jan 26, 2015 | 7.516 | 7.586 | 7.457 | 7.586 | 3,682,787 | +0.06(+0.86%) |
Jan 23, 2015 | 7.546 | 7.558 | 7.481 | 7.521 | 2,905,031 | -0.02(-0.26%) |
Jan 22, 2015 | 7.432 | 7.546 | 7.377 | 7.541 | 3,953,001 | +0.15(+2.08%) |
Jan 21, 2015 | 7.467 | 7.491 | 7.377 | 7.387 | 3,051,236 | -0.11(-1.46%) |
Jan 20, 2015 | 7.571 | 7.591 | 7.417 | 7.496 | 4,268,766 | -0.07(-0.98%) |
Jan 16, 2015 | 7.427 | 7.581 | 7.402 | 7.571 | 7,324,563 | +0.13(+1.80%) |
Jan 15, 2015 | 7.506 | 7.506 | 7.342 | 7.437 | 5,805,010 | -0.04(-0.60%) |
Jan 14, 2015 | 7.283 | 7.501 | 7.258 | 7.481 | 5,883,218 | +0.15(+2.10%) |
Jan 13, 2015 | 7.352 | 7.387 | 7.258 | 7.328 | 3,859,390 | -0.02(-0.34%) |
Jan 12, 2015 | 7.263 | 7.382 | 7.263 | 7.352 | 6,885,643 | +0.07(+1.02%) |
Jan 09, 2015 | 7.392 | 7.422 | 7.218 | 7.278 | 54,928,660 | -0.03(-0.48%) |
Jan 08, 2015 | 6.911 | 7.367 | 6.911 | 7.313 | 10,728,921 | +0.24(+3.44%) |
Jan 07, 2015 | 7.109 | 7.134 | 7.030 | 7.069 | 3,449,066 | -0.01(-0.14%) |
Jan 06, 2015 | 7.149 | 7.184 | 7.052 | 7.079 | 4,418,307 | -0.05(-0.77%) |
Jan 05, 2015 | 6.955 | 7.149 | 6.901 | 7.134 | 4,363,733 | +0.16(+2.35%) |