Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.216 | 6.247 | 6.077 | 6.108 | 1,695,572 | -0.15(-2.36%) |
Apr 29, 2015 | 6.635 | 6.721 | 6.193 | 6.255 | 1,347,889 | -0.29(-4.39%) |
Apr 28, 2015 | 6.356 | 6.628 | 6.356 | 6.542 | 880,192 | +0.19(+2.93%) |
Apr 27, 2015 | 6.480 | 6.581 | 6.333 | 6.356 | 632,384 | -0.13(-2.03%) |
Apr 24, 2015 | 6.449 | 6.527 | 6.364 | 6.488 | 731,799 | +0.03(+0.48%) |
Apr 23, 2015 | 6.519 | 6.550 | 6.410 | 6.457 | 512,795 | -0.12(-1.77%) |
Apr 22, 2015 | 6.480 | 6.651 | 6.434 | 6.573 | 675,036 | +0.10(+1.56%) |
Apr 21, 2015 | 6.581 | 6.593 | 6.441 | 6.472 | 562,444 | -0.10(-1.53%) |
Apr 20, 2015 | 6.457 | 6.581 | 6.457 | 6.573 | 643,188 | +0.16(+2.42%) |
Apr 17, 2015 | 6.496 | 6.511 | 6.364 | 6.418 | 678,622 | -0.14(-2.13%) |
Apr 16, 2015 | 6.666 | 6.674 | 6.527 | 6.558 | 632,729 | -0.12(-1.86%) |
Apr 15, 2015 | 6.752 | 6.791 | 6.651 | 6.682 | 674,569 | -0.06(-0.92%) |
Apr 14, 2015 | 6.690 | 6.791 | 6.651 | 6.744 | 1,203,556 | +0.08(+1.16%) |
Apr 13, 2015 | 6.604 | 6.713 | 6.558 | 6.666 | 979,485 | +0.09(+1.30%) |
Apr 10, 2015 | 6.519 | 6.596 | 6.480 | 6.581 | 940,943 | +0.09(+1.44%) |
Apr 09, 2015 | 6.333 | 6.496 | 6.302 | 6.488 | 954,988 | +0.14(+2.20%) |
Apr 08, 2015 | 6.271 | 6.348 | 6.201 | 6.348 | 974,895 | +0.09(+1.49%) |
Apr 07, 2015 | 6.387 | 6.426 | 6.243 | 6.255 | 1,009,996 | -0.12(-1.83%) |
Apr 06, 2015 | 6.286 | 6.426 | 6.286 | 6.371 | 1,008,242 | +0.03(+0.49%) |
Apr 02, 2015 | 6.286 | 6.340 | 6.340 | 6.340 | 1,010,233 | +0.06(+0.99%) |
Apr 01, 2015 | 6.395 | 6.480 | 6.216 | 6.278 | 1,409,401 | -0.17(-2.65%) |
Mar 31, 2015 | 6.395 | 6.472 | 6.255 | 6.449 | 1,223,286 | +0.01(+0.12%) |
Mar 30, 2015 | 6.278 | 6.441 | 6.278 | 6.441 | 1,018,851 | +0.18(+2.85%) |
Mar 27, 2015 | 6.123 | 6.263 | 6.123 | 6.263 | 1,075,520 | +0.16(+2.54%) |
Mar 26, 2015 | 6.177 | 6.208 | 6.092 | 6.108 | 1,259,830 | -0.07(-1.13%) |
Mar 25, 2015 | 6.255 | 6.271 | 6.162 | 6.177 | 949,473 | -0.06(-1.00%) |
Mar 24, 2015 | 6.115 | 6.247 | 6.100 | 6.240 | 761,404 | +0.11(+1.77%) |
Mar 23, 2015 | 6.045 | 6.216 | 5.999 | 6.131 | 1,396,477 | +0.09(+1.41%) |
Mar 20, 2015 | 5.836 | 6.061 | 5.820 | 6.045 | 1,178,030 | +0.26(+4.42%) |
Mar 19, 2015 | 5.797 | 5.883 | 5.735 | 5.789 | 687,144 | -0.04(-0.67%) |
Mar 18, 2015 | 5.751 | 5.894 | 5.712 | 5.828 | 1,287,267 | +0.07(+1.21%) |
Mar 17, 2015 | 5.758 | 5.828 | 5.743 | 5.758 | 1,015,369 | -0.04(-0.67%) |
Mar 16, 2015 | 5.828 | 5.859 | 5.789 | 5.797 | 915,953 | -0.02(-0.27%) |
Mar 13, 2015 | 5.836 | 5.914 | 5.774 | 5.813 | 1,157,345 | -0.02(-0.40%) |
Mar 12, 2015 | 5.743 | 5.851 | 5.727 | 5.836 | 754,685 | +0.15(+2.59%) |
Mar 11, 2015 | 5.611 | 5.712 | 5.580 | 5.689 | 994,793 | +0.08(+1.38%) |
Mar 10, 2015 | 5.735 | 5.797 | 5.611 | 5.611 | 1,154,502 | -0.19(-3.21%) |
Mar 09, 2015 | 5.883 | 5.898 | 5.797 | 5.797 | 588,312 | -0.07(-1.19%) |
Mar 06, 2015 | 5.813 | 5.937 | 5.805 | 5.867 | 809,567 | +0.01(+0.13%) |
Mar 05, 2015 | 5.782 | 5.867 | 5.720 | 5.859 | 1,088,737 | +0.07(+1.21%) |
Mar 04, 2015 | 5.859 | 5.883 | 5.766 | 5.789 | 995,190 | -0.09(-1.58%) |
Mar 03, 2015 | 5.883 | 5.906 | 5.844 | 5.883 | 1,343,039 | -0.04(-0.66%) |
Mar 02, 2015 | 5.906 | 5.945 | 5.844 | 5.921 | 917,499 | +0.02(+0.26%) |
Feb 27, 2015 | 5.805 | 5.960 | 5.797 | 5.906 | 1,192,388 | +0.10(+1.74%) |
Feb 26, 2015 | 5.844 | 5.883 | 5.789 | 5.805 | 1,152,521 | -0.04(-0.66%) |
Feb 25, 2015 | 5.859 | 5.914 | 5.774 | 5.844 | 888,591 | -0.03(-0.53%) |
Feb 24, 2015 | 5.952 | 5.976 | 5.813 | 5.875 | 1,345,853 | -0.07(-1.18%) |
Feb 23, 2015 | 5.976 | 6.007 | 5.867 | 5.945 | 699,239 | -0.02(-0.39%) |
Feb 20, 2015 | 6.038 | 6.045 | 5.859 | 5.968 | 769,045 | -0.06(-1.03%) |
Feb 19, 2015 | 5.952 | 6.139 | 5.952 | 6.030 | 1,151,941 | +0.05(+0.78%) |
Feb 18, 2015 | 6.061 | 6.131 | 5.914 | 5.983 | 1,169,838 | -0.09(-1.41%) |
Feb 17, 2015 | 6.053 | 6.077 | 5.976 | 6.069 | 1,319,811 | +0.02(+0.26%) |
Feb 13, 2015 | 5.875 | 6.053 | 6.053 | 6.053 | 1,382,112 | +0.18(+3.04%) |
Feb 12, 2015 | 5.836 | 5.914 | 5.797 | 5.875 | 1,708,035 | +0.05(+0.80%) |
Feb 11, 2015 | 5.789 | 6.034 | 5.471 | 5.828 | 3,970,685 | -0.43(-6.94%) |
Feb 10, 2015 | 6.170 | 6.263 | 6.077 | 6.263 | 1,179,484 | +0.16(+2.54%) |
Feb 09, 2015 | 6.154 | 6.255 | 6.100 | 6.108 | 698,899 | -0.05(-0.76%) |
Feb 06, 2015 | 6.162 | 6.232 | 6.092 | 6.154 | 675,212 | +0.03(+0.51%) |
Feb 05, 2015 | 6.061 | 6.193 | 5.999 | 6.123 | 1,212,939 | +0.10(+1.68%) |
Feb 04, 2015 | 6.263 | 6.286 | 5.968 | 6.022 | 1,509,408 | -0.29(-4.67%) |
Feb 03, 2015 | 6.333 | 6.426 | 6.170 | 6.317 | 1,630,430 | +0.01(+0.12%) |