Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.110 | 8.490 | 7.930 | 8.060 | 377,108 | -0.12(-1.47%) |
Mar 30, 2015 | 8.090 | 8.410 | 7.950 | 8.180 | 748,088 | +0.16(+2.00%) |
Mar 27, 2015 | 7.750 | 8.110 | 7.710 | 8.020 | 520,850 | +0.26(+3.35%) |
Mar 26, 2015 | 7.680 | 7.920 | 7.460 | 7.760 | 576,646 | +0.30(+4.02%) |
Mar 25, 2015 | 7.470 | 7.680 | 7.273 | 7.460 | 321,909 | +0.01(+0.13%) |
Mar 24, 2015 | 7.440 | 7.500 | 7.345 | 7.450 | 164,188 | +0.02(+0.27%) |
Mar 23, 2015 | 7.500 | 7.575 | 7.370 | 7.430 | 212,225 | -0.12(-1.59%) |
Mar 20, 2015 | 7.260 | 7.610 | 7.260 | 7.550 | 409,637 | +0.30(+4.14%) |
Mar 19, 2015 | 7.410 | 7.560 | 7.170 | 7.250 | 358,447 | -0.19(-2.55%) |
Mar 18, 2015 | 7.450 | 7.470 | 7.120 | 7.440 | 384,724 | -0.04(-0.53%) |
Mar 17, 2015 | 7.490 | 7.520 | 7.295 | 7.480 | 224,452 | -0.03(-0.40%) |
Mar 16, 2015 | 7.400 | 7.640 | 7.345 | 7.510 | 260,842 | +0.18(+2.46%) |
Mar 13, 2015 | 7.140 | 7.390 | 7.060 | 7.330 | 215,240 | +0.16(+2.23%) |
Mar 12, 2015 | 7.160 | 7.240 | 7.020 | 7.170 | 391,139 | +0.02(+0.28%) |
Mar 11, 2015 | 7.080 | 7.220 | 7.020 | 7.150 | 353,115 | +0.08(+1.13%) |
Mar 10, 2015 | 7.110 | 7.240 | 7.020 | 7.070 | 205,601 | -0.12(-1.67%) |
Mar 09, 2015 | 7.230 | 7.330 | 7.115 | 7.190 | 325,910 | -0.04(-0.55%) |
Mar 06, 2015 | 7.590 | 7.712 | 7.110 | 7.230 | 346,657 | -0.44(-5.74%) |
Mar 05, 2015 | 7.560 | 7.750 | 7.360 | 7.670 | 670,928 | +0.56(+7.88%) |
Mar 04, 2015 | 7.280 | 7.360 | 7.030 | 7.110 | 292,784 | -0.25(-3.40%) |
Mar 03, 2015 | 7.600 | 7.630 | 7.270 | 7.360 | 306,982 | -0.22(-2.90%) |
Mar 02, 2015 | 7.560 | 7.688 | 7.300 | 7.580 | 379,200 | +0.04(+0.53%) |
Feb 27, 2015 | 7.290 | 7.730 | 7.220 | 7.540 | 527,417 | +0.28(+3.86%) |
Feb 26, 2015 | 7.210 | 7.440 | 7.100 | 7.260 | 386,993 | +0.05(+0.69%) |
Feb 25, 2015 | 6.940 | 7.300 | 6.900 | 7.210 | 551,783 | +0.31(+4.49%) |
Feb 24, 2015 | 6.830 | 6.930 | 6.620 | 6.900 | 377,270 | +0.05(+0.73%) |
Feb 23, 2015 | 6.900 | 6.999 | 6.620 | 6.850 | 398,373 | -0.02(-0.29%) |
Feb 20, 2015 | 6.480 | 6.890 | 6.400 | 6.870 | 566,846 | +0.41(+6.35%) |
Feb 19, 2015 | 6.410 | 6.500 | 6.380 | 6.460 | 239,275 | +0.04(+0.62%) |
Feb 18, 2015 | 6.460 | 6.510 | 6.320 | 6.420 | 342,083 | +0.06(+0.94%) |
Feb 17, 2015 | 6.430 | 6.530 | 6.340 | 6.360 | 370,305 | -0.11(-1.70%) |
Feb 13, 2015 | 6.390 | 6.470 | 6.470 | 6.470 | 429,800 | +0.07(+1.09%) |
Feb 12, 2015 | 6.550 | 6.660 | 6.390 | 6.400 | 352,508 | -0.05(-0.78%) |
Feb 11, 2015 | 6.560 | 6.670 | 6.440 | 6.450 | 446,644 | -0.16(-2.42%) |
Feb 10, 2015 | 6.560 | 6.740 | 6.380 | 6.610 | 633,086 | +0.06(+0.92%) |
Feb 09, 2015 | 6.960 | 6.960 | 6.510 | 6.550 | 904,418 | -0.49(-6.96%) |
Feb 06, 2015 | 7.500 | 7.500 | 6.290 | 7.040 | 3,648,547 | -1.21(-14.67%) |
Feb 05, 2015 | 7.990 | 8.337 | 7.770 | 8.250 | 395,461 | +0.38(+4.83%) |
Feb 04, 2015 | 7.990 | 8.050 | 7.810 | 7.870 | 263,730 | -0.12(-1.50%) |
Feb 03, 2015 | 7.860 | 8.110 | 7.750 | 7.990 | 333,555 | +0.18(+2.30%) |
Feb 02, 2015 | 7.970 | 8.040 | 7.550 | 7.810 | 310,428 | -0.15(-1.88%) |
Jan 30, 2015 | 8.070 | 8.270 | 7.900 | 7.960 | 348,093 | -0.20(-2.45%) |
Jan 29, 2015 | 8.280 | 8.300 | 7.775 | 8.160 | 458,142 | -0.11(-1.33%) |
Jan 28, 2015 | 8.410 | 8.600 | 8.260 | 8.270 | 324,202 | -0.08(-0.96%) |
Jan 27, 2015 | 8.150 | 8.440 | 7.970 | 8.350 | 162,363 | +0.09(+1.09%) |
Jan 26, 2015 | 8.320 | 8.440 | 8.110 | 8.260 | 141,426 | -0.08(-0.96%) |
Jan 23, 2015 | 8.250 | 8.550 | 8.094 | 8.340 | 237,350 | +0.12(+1.46%) |
Jan 22, 2015 | 7.970 | 8.230 | 7.830 | 8.220 | 294,729 | +0.33(+4.18%) |
Jan 21, 2015 | 8.020 | 8.100 | 7.760 | 7.890 | 233,201 | -0.14(-1.74%) |
Jan 20, 2015 | 8.150 | 8.190 | 7.860 | 8.030 | 253,336 | -0.09(-1.11%) |
Jan 16, 2015 | 8.030 | 8.190 | 7.960 | 8.120 | 162,554 | +0.08(+1.00%) |
Jan 15, 2015 | 8.480 | 8.490 | 7.960 | 8.040 | 228,480 | -0.42(-4.96%) |
Jan 14, 2015 | 8.350 | 8.550 | 8.200 | 8.460 | 322,131 | -0.04(-0.47%) |
Jan 13, 2015 | 8.630 | 9.020 | 8.300 | 8.500 | 480,443 | +0.04(+0.47%) |
Jan 12, 2015 | 9.230 | 9.230 | 8.420 | 8.460 | 421,484 | -0.50(-5.58%) |
Jan 09, 2015 | 8.860 | 9.040 | 8.740 | 8.960 | 284,778 | +0.06(+0.67%) |
Jan 08, 2015 | 8.920 | 9.260 | 8.840 | 8.900 | 260,539 | +0.07(+0.79%) |
Jan 07, 2015 | 8.770 | 8.980 | 8.570 | 8.830 | 296,214 | +0.21(+2.44%) |
Jan 06, 2015 | 9.040 | 9.240 | 8.550 | 8.620 | 344,927 | -0.36(-4.01%) |
Jan 05, 2015 | 8.780 | 9.300 | 8.700 | 8.980 | 319,635 | +0.13(+1.47%) |