Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.126 | 6.136 | 6.068 | 6.118 | 1,794,852 | -0.00(-0.06%) |
Apr 29, 2015 | 6.165 | 6.186 | 6.115 | 6.122 | 1,015,975 | -0.06(-0.98%) |
Apr 28, 2015 | 6.147 | 6.208 | 6.126 | 6.183 | 1,269,023 | +0.01(+0.23%) |
Apr 27, 2015 | 6.215 | 6.254 | 6.143 | 6.169 | 1,012,875 | -0.02(-0.29%) |
Apr 24, 2015 | 6.169 | 6.215 | 6.161 | 6.186 | 965,007 | +0.03(+0.41%) |
Apr 23, 2015 | 6.115 | 6.186 | 6.115 | 6.161 | 1,264,316 | +0.06(+0.94%) |
Apr 22, 2015 | 6.129 | 6.147 | 6.083 | 6.104 | 1,788,729 | -0.02(-0.29%) |
Apr 21, 2015 | 6.136 | 6.147 | 6.108 | 6.122 | 898,135 | +0.00(+0.06%) |
Apr 20, 2015 | 6.136 | 6.161 | 6.111 | 6.118 | 1,399,175 | -0.00(-0.06%) |
Apr 17, 2015 | 6.111 | 6.126 | 6.104 | 6.122 | 1,902,611 | +0.00(+0.00%) |
Apr 16, 2015 | 6.158 | 6.186 | 6.115 | 6.122 | 2,172,133 | -0.02(-0.35%) |
Apr 15, 2015 | 6.186 | 6.197 | 6.143 | 6.143 | 1,437,925 | -0.04(-0.69%) |
Apr 14, 2015 | 6.186 | 6.204 | 6.176 | 6.186 | 837,104 | +0.01(+0.17%) |
Apr 13, 2015 | 6.186 | 6.190 | 6.147 | 6.176 | 988,582 | +0.01(+0.17%) |
Apr 10, 2015 | 6.140 | 6.204 | 6.140 | 6.165 | 1,071,082 | +0.03(+0.41%) |
Apr 09, 2015 | 6.176 | 6.201 | 6.118 | 6.140 | 980,647 | -0.05(-0.87%) |
Apr 08, 2015 | 6.183 | 6.217 | 6.151 | 6.194 | 1,252,034 | +0.03(+0.46%) |
Apr 07, 2015 | 6.201 | 6.208 | 6.122 | 6.165 | 1,222,359 | -0.05(-0.81%) |
Apr 06, 2015 | 6.197 | 6.237 | 6.179 | 6.215 | 1,094,347 | +0.03(+0.46%) |
Apr 02, 2015 | 6.186 | 6.186 | 6.186 | 6.186 | 1,254,707 | +0.01(+0.23%) |
Apr 01, 2015 | 6.158 | 6.222 | 6.126 | 6.172 | 2,244,315 | +0.02(+0.35%) |
Mar 31, 2015 | 6.122 | 6.179 | 6.093 | 6.151 | 5,436,804 | +0.03(+0.47%) |
Mar 30, 2015 | 6.118 | 6.163 | 6.111 | 6.122 | 2,049,271 | +0.01(+0.18%) |
Mar 27, 2015 | 6.126 | 6.136 | 6.083 | 6.111 | 2,026,417 | -0.01(-0.18%) |
Mar 26, 2015 | 6.132 | 6.153 | 6.073 | 6.122 | 3,922,342 | +0.00(+0.06%) |
Mar 25, 2015 | 6.150 | 6.188 | 6.112 | 6.119 | 2,878,910 | -0.01(-0.11%) |
Mar 24, 2015 | 6.108 | 6.160 | 6.063 | 6.125 | 2,612,867 | +0.01(+0.17%) |
Mar 23, 2015 | 6.167 | 6.171 | 6.042 | 6.115 | 3,445,602 | -0.05(-0.85%) |
Mar 20, 2015 | 6.003 | 6.174 | 5.979 | 6.167 | 4,579,411 | +0.18(+3.09%) |
Mar 19, 2015 | 5.954 | 6.002 | 5.934 | 5.982 | 2,030,606 | +0.03(+0.47%) |
Mar 18, 2015 | 5.909 | 5.972 | 5.895 | 5.954 | 3,127,994 | +0.05(+0.77%) |
Mar 17, 2015 | 5.878 | 5.916 | 5.871 | 5.909 | 1,900,193 | +0.04(+0.71%) |
Mar 16, 2015 | 5.871 | 5.899 | 5.860 | 5.867 | 1,605,423 | +0.02(+0.36%) |
Mar 13, 2015 | 5.885 | 5.897 | 5.836 | 5.846 | 2,742,286 | -0.03(-0.53%) |
Mar 12, 2015 | 5.846 | 5.892 | 5.846 | 5.878 | 1,900,328 | +0.02(+0.42%) |
Mar 11, 2015 | 5.843 | 5.871 | 5.822 | 5.853 | 2,796,705 | +0.01(+0.12%) |
Mar 10, 2015 | 5.850 | 5.864 | 5.822 | 5.846 | 2,515,764 | +0.00(+0.00%) |
Mar 09, 2015 | 5.832 | 5.878 | 5.818 | 5.846 | 3,654,744 | +0.04(+0.66%) |
Mar 06, 2015 | 5.853 | 5.871 | 5.759 | 5.808 | 4,737,895 | -0.05(-0.83%) |
Mar 05, 2015 | 5.853 | 5.899 | 5.832 | 5.857 | 24,761,942 | -0.26(-4.22%) |
Mar 04, 2015 | 6.073 | 6.115 | 6.038 | 6.115 | 1,084,921 | +0.03(+0.57%) |
Mar 03, 2015 | 6.059 | 6.094 | 6.014 | 6.080 | 1,076,733 | +0.00(+0.00%) |
Mar 02, 2015 | 5.989 | 6.087 | 5.989 | 6.080 | 1,891,329 | +0.12(+1.93%) |
Feb 27, 2015 | 5.975 | 6.024 | 5.965 | 5.965 | 1,343,443 | +0.00(+0.00%) |
Feb 26, 2015 | 5.839 | 6.031 | 5.839 | 5.965 | 3,026,438 | +0.16(+2.77%) |
Feb 25, 2015 | 5.794 | 5.853 | 5.794 | 5.804 | 508,548 | +0.00(+0.06%) |
Feb 24, 2015 | 5.797 | 5.815 | 5.776 | 5.801 | 598,620 | -0.02(-0.36%) |
Feb 23, 2015 | 5.839 | 5.839 | 5.776 | 5.822 | 526,478 | -0.02(-0.30%) |
Feb 20, 2015 | 5.794 | 5.843 | 5.794 | 5.839 | 576,897 | +0.02(+0.42%) |
Feb 19, 2015 | 5.843 | 5.857 | 5.794 | 5.815 | 394,515 | -0.03(-0.54%) |
Feb 18, 2015 | 5.846 | 5.857 | 5.783 | 5.846 | 1,134,659 | -0.01(-0.18%) |
Feb 17, 2015 | 5.829 | 5.867 | 5.825 | 5.857 | 779,206 | +0.03(+0.48%) |
Feb 13, 2015 | 5.860 | 5.829 | 5.829 | 5.829 | 511,702 | -0.02(-0.42%) |
Feb 12, 2015 | 5.822 | 5.860 | 5.798 | 5.853 | 691,102 | +0.05(+0.78%) |
Feb 11, 2015 | 5.818 | 5.850 | 5.794 | 5.808 | 462,836 | -0.01(-0.24%) |
Feb 10, 2015 | 5.850 | 5.850 | 5.783 | 5.822 | 471,941 | +0.00(+0.06%) |
Feb 09, 2015 | 5.811 | 5.839 | 5.797 | 5.818 | 632,322 | -0.00(-0.06%) |
Feb 06, 2015 | 5.892 | 5.899 | 5.808 | 5.822 | 773,682 | -0.08(-1.36%) |
Feb 05, 2015 | 5.829 | 5.902 | 5.813 | 5.902 | 658,546 | +0.07(+1.26%) |
Feb 04, 2015 | 5.839 | 5.853 | 5.790 | 5.829 | 529,036 | -0.02(-0.30%) |
Feb 03, 2015 | 5.822 | 5.855 | 5.783 | 5.846 | 965,797 | +0.03(+0.60%) |