Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.300 | 7.544 | 6.940 | 7.120 | 748,316 | -0.41(-5.44%) |
Mar 30, 2015 | 8.120 | 8.240 | 7.420 | 7.530 | 1,871,444 | -0.22(-2.84%) |
Mar 27, 2015 | 6.890 | 7.880 | 6.760 | 7.750 | 3,300,776 | +0.99(+14.64%) |
Mar 26, 2015 | 8.150 | 8.460 | 6.640 | 6.760 | 13,189,066 | +1.00(+17.36%) |
Mar 25, 2015 | 5.990 | 6.070 | 5.700 | 5.760 | 200,696 | -0.25(-4.16%) |
Mar 24, 2015 | 6.010 | 6.190 | 5.801 | 6.010 | 165,737 | +0.09(+1.52%) |
Mar 23, 2015 | 6.270 | 6.300 | 5.900 | 5.920 | 433,505 | -0.32(-5.13%) |
Mar 20, 2015 | 6.710 | 6.800 | 6.230 | 6.240 | 360,197 | -0.33(-5.02%) |
Mar 19, 2015 | 6.250 | 6.690 | 6.190 | 6.570 | 369,708 | +0.37(+5.97%) |
Mar 18, 2015 | 6.230 | 6.300 | 6.050 | 6.200 | 229,203 | +0.08(+1.31%) |
Mar 17, 2015 | 5.860 | 6.290 | 5.750 | 6.120 | 794,233 | +0.49(+8.70%) |
Mar 16, 2015 | 5.690 | 5.760 | 5.520 | 5.630 | 115,358 | -0.09(-1.57%) |
Mar 13, 2015 | 5.810 | 5.810 | 5.610 | 5.720 | 176,345 | -0.12(-2.05%) |
Mar 12, 2015 | 5.810 | 5.890 | 5.650 | 5.840 | 344,689 | +0.18(+3.18%) |
Mar 11, 2015 | 5.730 | 5.750 | 5.470 | 5.660 | 202,235 | -0.09(-1.57%) |
Mar 10, 2015 | 5.840 | 5.843 | 5.440 | 5.750 | 144,683 | +0.03(+0.52%) |
Mar 09, 2015 | 6.060 | 6.060 | 5.620 | 5.720 | 227,119 | -0.33(-5.45%) |
Mar 06, 2015 | 5.780 | 6.320 | 5.610 | 6.050 | 514,122 | -0.54(-8.19%) |
Mar 05, 2015 | 6.300 | 6.680 | 6.294 | 6.590 | 408,769 | +0.29(+4.60%) |
Mar 04, 2015 | 6.330 | 6.320 | 6.116 | 6.300 | 145,737 | -0.02(-0.32%) |
Mar 03, 2015 | 6.200 | 6.400 | 6.160 | 6.320 | 98,660 | +0.12(+1.94%) |
Mar 02, 2015 | 6.330 | 6.480 | 6.130 | 6.200 | 107,290 | -0.16(-2.52%) |
Feb 27, 2015 | 6.500 | 6.590 | 6.260 | 6.360 | 142,534 | -0.10(-1.55%) |
Feb 26, 2015 | 6.470 | 6.550 | 6.300 | 6.460 | 112,367 | +0.01(+0.16%) |
Feb 25, 2015 | 6.180 | 6.560 | 6.100 | 6.450 | 191,386 | +0.22(+3.53%) |
Feb 24, 2015 | 6.470 | 6.490 | 6.150 | 6.230 | 120,884 | -0.17(-2.66%) |
Feb 23, 2015 | 6.300 | 6.499 | 6.300 | 6.400 | 192,470 | +0.08(+1.27%) |
Feb 20, 2015 | 6.180 | 6.430 | 6.160 | 6.320 | 233,160 | +0.12(+1.94%) |
Feb 19, 2015 | 6.050 | 6.350 | 6.010 | 6.200 | 249,201 | +0.12(+1.97%) |
Feb 18, 2015 | 5.910 | 6.120 | 5.910 | 6.080 | 128,899 | +0.13(+2.18%) |
Feb 17, 2015 | 5.890 | 6.100 | 5.880 | 5.950 | 141,338 | +0.03(+0.51%) |
Feb 13, 2015 | 5.840 | 5.920 | 5.920 | 5.920 | 189,600 | +0.10(+1.72%) |
Feb 12, 2015 | 6.030 | 6.033 | 5.540 | 5.820 | 519,448 | -0.18(-3.00%) |
Feb 11, 2015 | 6.010 | 6.180 | 5.965 | 6.000 | 102,185 | -0.02(-0.33%) |
Feb 10, 2015 | 6.030 | 6.090 | 5.870 | 6.020 | 202,660 | +0.01(+0.17%) |
Feb 09, 2015 | 5.830 | 6.170 | 5.723 | 6.010 | 294,471 | +0.25(+4.34%) |
Feb 06, 2015 | 5.950 | 6.060 | 5.751 | 5.760 | 234,957 | -0.14(-2.37%) |
Feb 05, 2015 | 5.780 | 5.950 | 5.780 | 5.900 | 189,686 | +0.11(+1.90%) |
Feb 04, 2015 | 5.780 | 5.880 | 5.710 | 5.790 | 189,432 | -0.14(-2.36%) |
Feb 03, 2015 | 5.760 | 5.980 | 5.530 | 5.930 | 199,005 | +0.18(+3.13%) |
Feb 02, 2015 | 5.840 | 5.900 | 5.530 | 5.750 | 207,470 | -0.10(-1.71%) |
Jan 30, 2015 | 6.040 | 6.110 | 5.800 | 5.850 | 242,229 | -0.11(-1.85%) |
Jan 29, 2015 | 5.780 | 6.110 | 5.660 | 5.960 | 428,782 | +0.17(+2.94%) |
Jan 28, 2015 | 6.130 | 6.185 | 5.750 | 5.790 | 377,737 | -0.30(-4.98%) |
Jan 27, 2015 | 5.800 | 6.120 | 5.790 | 6.093 | 536,858 | +0.34(+5.97%) |
Jan 26, 2015 | 5.400 | 5.870 | 5.400 | 5.750 | 437,079 | +0.41(+7.68%) |
Jan 23, 2015 | 5.330 | 5.450 | 5.280 | 5.340 | 205,409 | +0.02(+0.38%) |
Jan 22, 2015 | 5.400 | 5.610 | 5.280 | 5.320 | 351,111 | -0.17(-3.10%) |
Jan 21, 2015 | 5.490 | 5.574 | 5.410 | 5.490 | 261,056 | +0.01(+0.18%) |
Jan 20, 2015 | 5.480 | 5.580 | 5.250 | 5.480 | 392,962 | +0.02(+0.37%) |
Jan 16, 2015 | 5.320 | 5.738 | 5.280 | 5.460 | 488,642 | +0.16(+3.02%) |
Jan 15, 2015 | 5.370 | 5.620 | 5.220 | 5.300 | 490,158 | -0.07(-1.30%) |
Jan 14, 2015 | 5.500 | 5.570 | 5.250 | 5.370 | 557,213 | -0.21(-3.76%) |
Jan 13, 2015 | 5.770 | 6.050 | 5.500 | 5.580 | 917,604 | -0.18(-3.12%) |
Jan 12, 2015 | 6.330 | 6.330 | 5.710 | 5.760 | 1,120,419 | -0.43(-6.95%) |
Jan 09, 2015 | 6.110 | 6.800 | 6.060 | 6.190 | 4,717,185 | -4.14(-40.08%) |
Jan 08, 2015 | 10.25 | 10.88 | 9.900 | 10.33 | 3,525,600 | +0.37(+3.71%) |
Jan 07, 2015 | 10.50 | 10.77 | 9.753 | 9.960 | 1,886,769 | -0.67(-6.30%) |
Jan 06, 2015 | 10.00 | 10.68 | 9.405 | 10.63 | 2,675,319 | +0.57(+5.67%) |
Jan 05, 2015 | 11.36 | 11.74 | 9.680 | 10.06 | 11,195,822 | +1.97(+24.35%) |