Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.308 | 6.340 | 6.167 | 6.198 | 1,670,831 | -0.15(-2.36%) |
Apr 29, 2015 | 6.734 | 6.820 | 6.285 | 6.348 | 1,328,222 | -0.29(-4.39%) |
Apr 28, 2015 | 6.450 | 6.726 | 6.450 | 6.639 | 867,349 | +0.19(+2.93%) |
Apr 27, 2015 | 6.576 | 6.678 | 6.426 | 6.450 | 623,156 | -0.13(-2.03%) |
Apr 24, 2015 | 6.545 | 6.623 | 6.458 | 6.584 | 721,121 | +0.03(+0.48%) |
Apr 23, 2015 | 6.615 | 6.647 | 6.505 | 6.552 | 505,312 | -0.12(-1.77%) |
Apr 22, 2015 | 6.576 | 6.749 | 6.529 | 6.671 | 665,187 | +0.10(+1.56%) |
Apr 21, 2015 | 6.678 | 6.691 | 6.537 | 6.568 | 554,237 | -0.10(-1.53%) |
Apr 20, 2015 | 6.552 | 6.678 | 6.552 | 6.671 | 633,803 | +0.16(+2.42%) |
Apr 17, 2015 | 6.592 | 6.608 | 6.458 | 6.513 | 668,720 | -0.14(-2.13%) |
Apr 16, 2015 | 6.765 | 6.773 | 6.623 | 6.655 | 623,497 | -0.13(-1.86%) |
Apr 15, 2015 | 6.852 | 6.891 | 6.749 | 6.781 | 664,726 | -0.06(-0.92%) |
Apr 14, 2015 | 6.789 | 6.891 | 6.749 | 6.844 | 1,185,994 | +0.08(+1.16%) |
Apr 13, 2015 | 6.702 | 6.812 | 6.655 | 6.765 | 965,193 | +0.09(+1.30%) |
Apr 10, 2015 | 6.615 | 6.694 | 6.576 | 6.678 | 927,213 | +0.09(+1.44%) |
Apr 09, 2015 | 6.426 | 6.592 | 6.395 | 6.584 | 941,054 | +0.14(+2.20%) |
Apr 08, 2015 | 6.363 | 6.442 | 6.293 | 6.442 | 960,670 | +0.09(+1.49%) |
Apr 07, 2015 | 6.482 | 6.521 | 6.336 | 6.348 | 995,258 | -0.12(-1.83%) |
Apr 06, 2015 | 6.379 | 6.521 | 6.379 | 6.466 | 993,530 | +0.03(+0.49%) |
Apr 02, 2015 | 6.379 | 6.434 | 6.434 | 6.434 | 995,492 | +0.06(+0.99%) |
Apr 01, 2015 | 6.489 | 6.576 | 6.308 | 6.371 | 1,388,836 | -0.17(-2.65%) |
Mar 31, 2015 | 6.489 | 6.568 | 6.348 | 6.545 | 1,205,437 | +0.01(+0.12%) |
Mar 30, 2015 | 6.371 | 6.537 | 6.371 | 6.537 | 1,003,984 | +0.18(+2.85%) |
Mar 27, 2015 | 6.214 | 6.356 | 6.214 | 6.356 | 1,059,827 | +0.16(+2.54%) |
Mar 26, 2015 | 6.269 | 6.300 | 6.182 | 6.198 | 1,241,447 | -0.07(-1.13%) |
Mar 25, 2015 | 6.348 | 6.363 | 6.253 | 6.269 | 935,619 | -0.06(-0.99%) |
Mar 24, 2015 | 6.206 | 6.340 | 6.190 | 6.332 | 750,294 | +0.11(+1.77%) |
Mar 23, 2015 | 6.135 | 6.308 | 6.088 | 6.222 | 1,376,100 | +0.09(+1.41%) |
Mar 20, 2015 | 5.922 | 6.151 | 5.907 | 6.135 | 1,160,840 | +0.26(+4.42%) |
Mar 19, 2015 | 5.883 | 5.970 | 5.820 | 5.875 | 677,117 | -0.04(-0.67%) |
Mar 18, 2015 | 5.836 | 5.981 | 5.796 | 5.915 | 1,268,484 | +0.07(+1.21%) |
Mar 17, 2015 | 5.844 | 5.915 | 5.828 | 5.844 | 1,000,553 | -0.04(-0.67%) |
Mar 16, 2015 | 5.915 | 5.946 | 5.875 | 5.883 | 902,587 | -0.02(-0.27%) |
Mar 13, 2015 | 5.922 | 6.001 | 5.859 | 5.899 | 1,140,458 | -0.02(-0.40%) |
Mar 12, 2015 | 5.828 | 5.938 | 5.812 | 5.922 | 743,673 | +0.15(+2.59%) |
Mar 11, 2015 | 5.694 | 5.796 | 5.662 | 5.773 | 980,278 | +0.08(+1.38%) |
Mar 10, 2015 | 5.820 | 5.883 | 5.694 | 5.694 | 1,137,656 | -0.19(-3.21%) |
Mar 09, 2015 | 5.970 | 5.985 | 5.883 | 5.883 | 579,728 | -0.07(-1.19%) |
Mar 06, 2015 | 5.899 | 6.025 | 5.891 | 5.954 | 797,755 | +0.01(+0.13%) |
Mar 05, 2015 | 5.867 | 5.954 | 5.804 | 5.946 | 1,072,851 | +0.07(+1.21%) |
Mar 04, 2015 | 5.946 | 5.970 | 5.851 | 5.875 | 980,669 | -0.09(-1.58%) |
Mar 03, 2015 | 5.970 | 5.993 | 5.930 | 5.970 | 1,323,442 | -0.04(-0.66%) |
Mar 02, 2015 | 5.993 | 6.033 | 5.930 | 6.009 | 904,111 | +0.02(+0.26%) |
Feb 27, 2015 | 5.891 | 6.048 | 5.883 | 5.993 | 1,174,989 | +0.10(+1.74%) |
Feb 26, 2015 | 5.930 | 5.970 | 5.875 | 5.891 | 1,135,704 | -0.04(-0.66%) |
Feb 25, 2015 | 5.946 | 6.001 | 5.859 | 5.930 | 875,625 | -0.03(-0.53%) |
Feb 24, 2015 | 6.041 | 6.064 | 5.899 | 5.962 | 1,326,215 | -0.07(-1.17%) |
Feb 23, 2015 | 6.064 | 6.096 | 5.954 | 6.033 | 689,037 | -0.02(-0.39%) |
Feb 20, 2015 | 6.127 | 6.135 | 5.946 | 6.056 | 757,823 | -0.06(-1.03%) |
Feb 19, 2015 | 6.041 | 6.230 | 6.041 | 6.119 | 1,135,133 | +0.05(+0.78%) |
Feb 18, 2015 | 6.151 | 6.222 | 6.001 | 6.072 | 1,152,768 | -0.09(-1.41%) |
Feb 17, 2015 | 6.143 | 6.167 | 6.064 | 6.159 | 1,300,553 | +0.02(+0.26%) |
Feb 13, 2015 | 5.962 | 6.143 | 6.143 | 6.143 | 1,361,945 | +0.18(+3.04%) |
Feb 12, 2015 | 5.922 | 6.001 | 5.883 | 5.962 | 1,683,112 | +0.05(+0.80%) |
Feb 11, 2015 | 5.875 | 6.123 | 5.552 | 5.915 | 3,912,747 | -0.44(-6.94%) |
Feb 10, 2015 | 6.261 | 6.356 | 6.167 | 6.356 | 1,162,274 | +0.16(+2.54%) |
Feb 09, 2015 | 6.245 | 6.348 | 6.190 | 6.198 | 688,701 | -0.05(-0.76%) |
Feb 06, 2015 | 6.253 | 6.324 | 6.182 | 6.245 | 665,359 | +0.03(+0.51%) |
Feb 05, 2015 | 6.151 | 6.285 | 6.088 | 6.214 | 1,195,241 | +0.10(+1.68%) |
Feb 04, 2015 | 6.356 | 6.379 | 6.056 | 6.111 | 1,487,383 | -0.30(-4.67%) |
Feb 03, 2015 | 6.426 | 6.521 | 6.261 | 6.411 | 1,606,639 | +0.01(+0.12%) |