Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.000 | 8.052 | 7.975 | 7.992 | 961,700 | -0.14(-1.70%) |
Mar 30, 2015 | 8.095 | 8.156 | 8.092 | 8.130 | 1,427,802 | +0.08(+0.96%) |
Mar 27, 2015 | 7.888 | 8.052 | 7.880 | 8.052 | 1,941,394 | +0.26(+3.32%) |
Mar 26, 2015 | 7.811 | 7.819 | 7.673 | 7.793 | 3,689,518 | -0.30(-3.73%) |
Mar 25, 2015 | 8.362 | 8.380 | 8.078 | 8.095 | 1,374,042 | -0.34(-3.99%) |
Mar 24, 2015 | 8.483 | 8.492 | 8.414 | 8.431 | 770,240 | -0.03(-0.41%) |
Mar 23, 2015 | 8.569 | 8.578 | 8.440 | 8.466 | 929,638 | -0.02(-0.20%) |
Mar 20, 2015 | 8.492 | 8.509 | 8.432 | 8.483 | 1,406,306 | +0.31(+3.76%) |
Mar 19, 2015 | 8.150 | 8.193 | 8.091 | 8.176 | 1,740,154 | -0.21(-2.54%) |
Mar 18, 2015 | 8.312 | 8.440 | 8.219 | 8.389 | 2,170,426 | +0.01(+0.10%) |
Mar 17, 2015 | 8.270 | 8.381 | 8.227 | 8.381 | 2,876,765 | +0.11(+1.34%) |
Mar 16, 2015 | 8.099 | 8.304 | 8.082 | 8.270 | 2,449,483 | +0.41(+5.21%) |
Mar 13, 2015 | 7.860 | 7.894 | 7.830 | 7.860 | 4,072,854 | +0.04(+0.55%) |
Mar 12, 2015 | 7.954 | 7.971 | 7.724 | 7.817 | 2,229,350 | -0.23(-2.86%) |
Mar 11, 2015 | 7.933 | 8.074 | 7.903 | 8.048 | 4,579,198 | +0.17(+2.17%) |
Mar 10, 2015 | 7.877 | 7.946 | 7.835 | 7.877 | 1,404,703 | -0.01(-0.11%) |
Mar 09, 2015 | 7.852 | 7.891 | 7.809 | 7.886 | 2,503,774 | +0.05(+0.65%) |
Mar 06, 2015 | 7.937 | 7.937 | 7.809 | 7.835 | 1,704,303 | -0.11(-1.40%) |
Mar 05, 2015 | 7.903 | 7.978 | 7.886 | 7.946 | 865,759 | +0.03(+0.43%) |
Mar 04, 2015 | 7.843 | 7.954 | 7.775 | 7.911 | 3,928,158 | -0.09(-1.07%) |
Mar 03, 2015 | 7.877 | 8.031 | 7.852 | 7.997 | 9,037,988 | +0.17(+2.18%) |
Mar 02, 2015 | 7.749 | 7.852 | 7.732 | 7.826 | 2,264,279 | +0.24(+3.15%) |
Feb 27, 2015 | 7.553 | 7.630 | 7.485 | 7.587 | 1,048,783 | -0.02(-0.22%) |
Feb 26, 2015 | 7.613 | 7.638 | 7.570 | 7.604 | 1,622,706 | -0.06(-0.78%) |
Feb 25, 2015 | 7.621 | 7.681 | 7.604 | 7.664 | 1,616,465 | +0.00(+0.00%) |
Feb 24, 2015 | 7.561 | 7.664 | 7.536 | 7.664 | 1,264,835 | +0.08(+1.01%) |
Feb 23, 2015 | 7.596 | 7.604 | 7.527 | 7.587 | 1,501,189 | -0.03(-0.34%) |
Feb 20, 2015 | 7.451 | 7.630 | 7.442 | 7.613 | 863,286 | +0.19(+2.53%) |
Feb 19, 2015 | 7.451 | 7.485 | 7.408 | 7.425 | 1,399,764 | -0.09(-1.25%) |
Feb 18, 2015 | 7.561 | 7.596 | 7.519 | 7.519 | 1,600,821 | -0.04(-0.56%) |
Feb 17, 2015 | 7.476 | 7.570 | 7.408 | 7.561 | 1,493,713 | -0.04(-0.56%) |
Feb 13, 2015 | 7.647 | 7.604 | 7.604 | 7.604 | 1,850,048 | -0.18(-2.30%) |
Feb 12, 2015 | 7.596 | 7.783 | 7.561 | 7.783 | 5,118,742 | +0.28(+3.75%) |
Feb 11, 2015 | 7.468 | 7.527 | 7.429 | 7.502 | 764,401 | +0.00(+0.00%) |
Feb 10, 2015 | 7.433 | 7.510 | 7.391 | 7.502 | 994,252 | +0.26(+3.53%) |
Feb 09, 2015 | 7.263 | 7.272 | 7.160 | 7.246 | 882,479 | -0.05(-0.70%) |
Feb 06, 2015 | 7.399 | 7.416 | 7.288 | 7.297 | 1,157,921 | -0.12(-1.61%) |
Feb 05, 2015 | 7.399 | 7.433 | 7.314 | 7.416 | 1,329,104 | +0.01(+0.12%) |
Feb 04, 2015 | 7.408 | 7.476 | 7.374 | 7.408 | 1,977,762 | +0.09(+1.17%) |
Feb 03, 2015 | 7.229 | 7.340 | 7.201 | 7.322 | 6,310,685 | +0.14(+1.90%) |
Feb 02, 2015 | 7.126 | 7.229 | 7.032 | 7.186 | 1,921,992 | +0.10(+1.45%) |
Jan 30, 2015 | 7.109 | 7.186 | 7.066 | 7.084 | 5,030,898 | -0.12(-1.66%) |
Jan 29, 2015 | 7.109 | 7.233 | 7.084 | 7.203 | 13,910,246 | +0.38(+5.63%) |
Jan 28, 2015 | 6.947 | 6.973 | 6.802 | 6.819 | 7,041,154 | -0.30(-4.20%) |
Jan 27, 2015 | 7.194 | 7.229 | 7.109 | 7.118 | 2,754,097 | -0.15(-2.11%) |
Jan 26, 2015 | 7.186 | 7.314 | 7.160 | 7.271 | 2,078,884 | +0.28(+4.03%) |
Jan 23, 2015 | 6.913 | 7.062 | 6.895 | 6.990 | 4,928,745 | +0.05(+0.74%) |
Jan 22, 2015 | 6.819 | 6.956 | 6.793 | 6.938 | 6,420,030 | +0.08(+1.12%) |
Jan 21, 2015 | 6.742 | 6.870 | 6.725 | 6.862 | 1,166,153 | +0.11(+1.64%) |
Jan 20, 2015 | 6.725 | 6.776 | 6.674 | 6.751 | 3,434,042 | +0.09(+1.41%) |
Jan 16, 2015 | 6.537 | 6.665 | 6.478 | 6.657 | 1,634,353 | +0.10(+1.56%) |
Jan 15, 2015 | 6.580 | 6.606 | 6.501 | 6.554 | 1,953,943 | -0.02(-0.26%) |
Jan 14, 2015 | 6.512 | 6.606 | 6.495 | 6.571 | 5,360,618 | +0.13(+1.99%) |
Jan 13, 2015 | 6.443 | 6.597 | 6.401 | 6.443 | 2,332,735 | -0.09(-1.31%) |
Jan 12, 2015 | 6.503 | 6.589 | 6.426 | 6.529 | 1,591,657 | +0.00(+0.00%) |
Jan 09, 2015 | 6.554 | 6.563 | 6.401 | 6.529 | 2,434,578 | +0.02(+0.26%) |
Jan 08, 2015 | 6.367 | 6.554 | 6.358 | 6.512 | 2,281,406 | +0.16(+2.55%) |
Jan 07, 2015 | 6.273 | 6.384 | 6.247 | 6.350 | 1,612,364 | +0.15(+2.34%) |
Jan 06, 2015 | 6.298 | 6.307 | 6.140 | 6.204 | 1,249,265 | -0.09(-1.36%) |
Jan 05, 2015 | 6.332 | 6.350 | 6.204 | 6.290 | 1,645,844 | -0.15(-2.38%) |