Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.049 | 6.061 | 6.042 | 6.050 | 28,674 | +0.01(+0.23%) |
May 28, 2015 | 6.016 | 6.036 | 5.970 | 6.036 | 69,874 | +0.01(+0.22%) |
May 27, 2015 | 6.010 | 6.062 | 6.003 | 6.023 | 13,439 | +0.01(+0.11%) |
May 26, 2015 | 6.029 | 6.042 | 5.996 | 6.016 | 34,449 | +0.00(+0.00%) |
May 22, 2015 | 6.023 | 6.016 | 6.016 | 6.016 | 11,875 | -0.01(-0.22%) |
May 21, 2015 | 6.003 | 6.056 | 6.003 | 6.029 | 30,627 | +0.03(+0.55%) |
May 20, 2015 | 6.056 | 6.069 | 5.996 | 5.996 | 48,641 | -0.06(-0.98%) |
May 19, 2015 | 6.049 | 6.069 | 6.029 | 6.056 | 11,883 | +0.00(+0.00%) |
May 18, 2015 | 6.115 | 6.148 | 6.049 | 6.056 | 11,212 | -0.07(-1.18%) |
May 15, 2015 | 6.102 | 6.134 | 6.095 | 6.128 | 30,687 | +0.03(+0.43%) |
May 14, 2015 | 6.075 | 6.102 | 6.062 | 6.102 | 26,883 | +0.02(+0.32%) |
May 13, 2015 | 6.082 | 6.102 | 6.056 | 6.082 | 13,689 | +0.02(+0.29%) |
May 12, 2015 | 6.056 | 6.088 | 6.036 | 6.064 | 44,274 | -0.02(-0.26%) |
May 11, 2015 | 6.086 | 6.086 | 6.054 | 6.080 | 65,475 | -0.02(-0.32%) |
May 08, 2015 | 6.080 | 6.106 | 6.080 | 6.099 | 22,292 | +0.03(+0.43%) |
May 07, 2015 | 5.995 | 6.093 | 5.995 | 6.073 | 79,059 | +0.03(+0.54%) |
May 06, 2015 | 6.106 | 6.106 | 6.021 | 6.041 | 32,656 | -0.06(-0.96%) |
May 05, 2015 | 6.119 | 6.119 | 6.086 | 6.099 | 15,264 | -0.02(-0.32%) |
May 04, 2015 | 6.126 | 6.126 | 6.113 | 6.119 | 29,575 | -0.01(-0.11%) |
May 01, 2015 | 6.145 | 6.145 | 6.119 | 6.126 | 27,698 | -0.03(-0.43%) |
Apr 30, 2015 | 6.178 | 6.178 | 6.119 | 6.152 | 40,106 | -0.03(-0.53%) |
Apr 29, 2015 | 6.145 | 6.184 | 6.119 | 6.184 | 27,839 | +0.02(+0.30%) |
Apr 28, 2015 | 6.165 | 6.171 | 6.145 | 6.166 | 21,061 | -0.01(-0.08%) |
Apr 27, 2015 | 6.165 | 6.184 | 6.158 | 6.171 | 19,609 | +0.01(+0.11%) |
Apr 24, 2015 | 6.139 | 6.165 | 6.139 | 6.165 | 29,090 | +0.03(+0.43%) |
Apr 23, 2015 | 6.165 | 6.171 | 6.139 | 6.139 | 40,025 | -0.03(-0.42%) |
Apr 22, 2015 | 6.178 | 6.178 | 6.152 | 6.165 | 25,338 | -0.01(-0.11%) |
Apr 21, 2015 | 6.165 | 6.178 | 6.165 | 6.171 | 19,082 | +0.00(+0.00%) |
Apr 20, 2015 | 6.139 | 6.171 | 6.139 | 6.171 | 20,633 | +0.01(+0.21%) |
Apr 17, 2015 | 6.145 | 6.165 | 6.145 | 6.158 | 8,341 | +0.01(+0.11%) |
Apr 16, 2015 | 6.152 | 6.173 | 6.145 | 6.152 | 35,210 | +0.00(+0.06%) |
Apr 15, 2015 | 6.158 | 6.178 | 6.148 | 6.148 | 18,806 | -0.01(-0.16%) |
Apr 14, 2015 | 6.139 | 6.178 | 6.139 | 6.158 | 20,971 | +0.02(+0.34%) |
Apr 13, 2015 | 6.124 | 6.150 | 6.124 | 6.137 | 18,594 | +0.01(+0.21%) |
Apr 10, 2015 | 6.150 | 6.170 | 6.118 | 6.124 | 22,621 | -0.01(-0.21%) |
Apr 09, 2015 | 6.170 | 6.176 | 6.132 | 6.137 | 35,704 | -0.02(-0.32%) |
Apr 08, 2015 | 6.163 | 6.176 | 6.157 | 6.157 | 6,682 | -0.01(-0.11%) |
Apr 07, 2015 | 6.137 | 6.170 | 6.137 | 6.163 | 14,195 | +0.03(+0.42%) |
Apr 06, 2015 | 6.163 | 6.180 | 6.131 | 6.137 | 20,011 | -0.01(-0.21%) |
Apr 02, 2015 | 6.157 | 6.151 | 6.151 | 6.151 | 26,273 | -0.02(-0.32%) |
Apr 01, 2015 | 6.144 | 6.216 | 6.144 | 6.170 | 96,068 | +0.03(+0.42%) |
Mar 31, 2015 | 6.118 | 6.144 | 6.105 | 6.144 | 16,003 | +0.03(+0.43%) |
Mar 30, 2015 | 6.137 | 6.137 | 6.105 | 6.118 | 30,007 | -0.03(-0.42%) |
Mar 27, 2015 | 6.092 | 6.144 | 6.092 | 6.144 | 9,131 | +0.04(+0.64%) |
Mar 26, 2015 | 6.105 | 6.111 | 6.085 | 6.105 | 42,864 | -0.01(-0.11%) |
Mar 25, 2015 | 6.124 | 6.131 | 6.111 | 6.111 | 33,346 | -0.04(-0.63%) |
Mar 24, 2015 | 6.098 | 6.150 | 6.092 | 6.150 | 39,086 | +0.03(+0.53%) |
Mar 23, 2015 | 6.098 | 6.131 | 6.085 | 6.118 | 39,487 | +0.01(+0.21%) |
Mar 20, 2015 | 6.085 | 6.105 | 6.059 | 6.105 | 48,276 | +0.03(+0.43%) |
Mar 19, 2015 | 6.118 | 6.131 | 6.059 | 6.079 | 31,351 | -0.05(-0.85%) |
Mar 18, 2015 | 6.046 | 6.131 | 6.046 | 6.131 | 14,814 | +0.08(+1.40%) |
Mar 17, 2015 | 6.092 | 6.098 | 6.040 | 6.046 | 55,992 | -0.02(-0.41%) |
Mar 16, 2015 | 6.084 | 6.110 | 6.065 | 6.071 | 26,784 | -0.02(-0.26%) |
Mar 13, 2015 | 6.084 | 6.097 | 6.071 | 6.087 | 21,851 | -0.00(-0.06%) |
Mar 12, 2015 | 6.071 | 6.097 | 6.071 | 6.090 | 23,848 | +0.03(+0.53%) |
Mar 11, 2015 | 6.078 | 6.103 | 6.052 | 6.058 | 20,142 | -0.03(-0.43%) |
Mar 10, 2015 | 6.045 | 6.103 | 6.045 | 6.084 | 41,007 | +0.03(+0.43%) |
Mar 09, 2015 | 6.065 | 6.071 | 6.045 | 6.058 | 13,168 | +0.01(+0.11%) |
Mar 06, 2015 | 6.090 | 6.097 | 6.032 | 6.052 | 85,300 | -0.06(-0.94%) |
Mar 05, 2015 | 6.103 | 6.110 | 6.103 | 6.109 | 40,497 | +0.02(+0.30%) |
Mar 04, 2015 | 6.071 | 6.097 | 6.058 | 6.090 | 113,172 | +0.03(+0.53%) |
Mar 03, 2015 | 6.065 | 6.065 | 6.039 | 6.058 | 65,328 | +0.02(+0.32%) |