Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.218 | 6.249 | 6.078 | 6.109 | 1,695,148 | -0.15(-2.36%) |
Apr 29, 2015 | 6.637 | 6.722 | 6.194 | 6.257 | 1,347,552 | -0.29(-4.39%) |
Apr 28, 2015 | 6.358 | 6.629 | 6.358 | 6.544 | 879,972 | +0.19(+2.93%) |
Apr 27, 2015 | 6.482 | 6.583 | 6.334 | 6.358 | 632,226 | -0.13(-2.03%) |
Apr 24, 2015 | 6.451 | 6.528 | 6.365 | 6.489 | 731,616 | +0.03(+0.48%) |
Apr 23, 2015 | 6.521 | 6.552 | 6.412 | 6.458 | 512,667 | -0.12(-1.77%) |
Apr 22, 2015 | 6.482 | 6.652 | 6.435 | 6.575 | 674,868 | +0.10(+1.56%) |
Apr 21, 2015 | 6.583 | 6.595 | 6.443 | 6.474 | 562,304 | -0.10(-1.53%) |
Apr 20, 2015 | 6.458 | 6.583 | 6.458 | 6.575 | 643,028 | +0.16(+2.42%) |
Apr 17, 2015 | 6.497 | 6.513 | 6.365 | 6.420 | 678,453 | -0.14(-2.13%) |
Apr 16, 2015 | 6.668 | 6.676 | 6.528 | 6.559 | 632,571 | -0.12(-1.86%) |
Apr 15, 2015 | 6.753 | 6.792 | 6.652 | 6.684 | 674,400 | -0.06(-0.92%) |
Apr 14, 2015 | 6.691 | 6.792 | 6.652 | 6.746 | 1,203,255 | +0.08(+1.16%) |
Apr 13, 2015 | 6.606 | 6.715 | 6.559 | 6.668 | 979,240 | +0.09(+1.30%) |
Apr 10, 2015 | 6.521 | 6.598 | 6.482 | 6.583 | 940,708 | +0.09(+1.44%) |
Apr 09, 2015 | 6.334 | 6.497 | 6.303 | 6.489 | 954,750 | +0.14(+2.20%) |
Apr 08, 2015 | 6.272 | 6.350 | 6.202 | 6.350 | 974,652 | +0.09(+1.49%) |
Apr 07, 2015 | 6.389 | 6.427 | 6.245 | 6.257 | 1,009,743 | -0.12(-1.83%) |
Apr 06, 2015 | 6.288 | 6.427 | 6.288 | 6.373 | 1,007,990 | +0.03(+0.49%) |
Apr 02, 2015 | 6.288 | 6.342 | 6.342 | 6.342 | 1,009,980 | +0.06(+0.99%) |
Apr 01, 2015 | 6.396 | 6.482 | 6.218 | 6.280 | 1,409,049 | -0.17(-2.65%) |
Mar 31, 2015 | 6.396 | 6.474 | 6.257 | 6.451 | 1,222,981 | +0.01(+0.12%) |
Mar 30, 2015 | 6.280 | 6.443 | 6.280 | 6.443 | 1,018,596 | +0.18(+2.85%) |
Mar 27, 2015 | 6.125 | 6.264 | 6.125 | 6.264 | 1,075,252 | +0.16(+2.54%) |
Mar 26, 2015 | 6.179 | 6.210 | 6.094 | 6.109 | 1,259,515 | -0.07(-1.13%) |
Mar 25, 2015 | 6.257 | 6.272 | 6.163 | 6.179 | 949,236 | -0.06(-1.00%) |
Mar 24, 2015 | 6.117 | 6.249 | 6.101 | 6.241 | 761,213 | +0.11(+1.77%) |
Mar 23, 2015 | 6.047 | 6.218 | 6.000 | 6.132 | 1,396,128 | +0.09(+1.41%) |
Mar 20, 2015 | 5.837 | 6.063 | 5.822 | 6.047 | 1,177,735 | +0.26(+4.42%) |
Mar 19, 2015 | 5.799 | 5.884 | 5.737 | 5.791 | 686,972 | -0.04(-0.67%) |
Mar 18, 2015 | 5.752 | 5.896 | 5.713 | 5.830 | 1,286,946 | +0.07(+1.21%) |
Mar 17, 2015 | 5.760 | 5.830 | 5.744 | 5.760 | 1,015,115 | -0.04(-0.67%) |
Mar 16, 2015 | 5.830 | 5.861 | 5.791 | 5.799 | 915,724 | -0.02(-0.27%) |
Mar 13, 2015 | 5.837 | 5.915 | 5.775 | 5.814 | 1,157,056 | -0.02(-0.40%) |
Mar 12, 2015 | 5.744 | 5.853 | 5.729 | 5.837 | 754,496 | +0.15(+2.59%) |
Mar 11, 2015 | 5.612 | 5.713 | 5.581 | 5.690 | 994,545 | +0.08(+1.38%) |
Mar 10, 2015 | 5.737 | 5.799 | 5.612 | 5.612 | 1,154,213 | -0.19(-3.21%) |
Mar 09, 2015 | 5.884 | 5.900 | 5.799 | 5.799 | 588,165 | -0.07(-1.19%) |
Mar 06, 2015 | 5.814 | 5.938 | 5.806 | 5.868 | 809,365 | +0.01(+0.13%) |
Mar 05, 2015 | 5.783 | 5.868 | 5.721 | 5.861 | 1,088,465 | +0.07(+1.21%) |
Mar 04, 2015 | 5.861 | 5.884 | 5.768 | 5.791 | 994,941 | -0.09(-1.58%) |
Mar 03, 2015 | 5.884 | 5.907 | 5.845 | 5.884 | 1,342,703 | -0.04(-0.66%) |
Mar 02, 2015 | 5.907 | 5.946 | 5.845 | 5.923 | 917,270 | +0.02(+0.26%) |
Feb 27, 2015 | 5.806 | 5.962 | 5.799 | 5.907 | 1,192,090 | +0.10(+1.74%) |
Feb 26, 2015 | 5.845 | 5.884 | 5.791 | 5.806 | 1,152,233 | -0.04(-0.66%) |
Feb 25, 2015 | 5.861 | 5.915 | 5.775 | 5.845 | 888,369 | -0.03(-0.53%) |
Feb 24, 2015 | 5.954 | 5.977 | 5.814 | 5.876 | 1,345,517 | -0.07(-1.17%) |
Feb 23, 2015 | 5.977 | 6.008 | 5.868 | 5.946 | 699,065 | -0.02(-0.39%) |
Feb 20, 2015 | 6.039 | 6.047 | 5.861 | 5.969 | 768,853 | -0.06(-1.03%) |
Feb 19, 2015 | 5.954 | 6.140 | 5.954 | 6.031 | 1,151,653 | +0.05(+0.78%) |
Feb 18, 2015 | 6.063 | 6.132 | 5.915 | 5.985 | 1,169,546 | -0.09(-1.41%) |
Feb 17, 2015 | 6.055 | 6.078 | 5.977 | 6.070 | 1,319,482 | +0.02(+0.26%) |
Feb 13, 2015 | 5.876 | 6.055 | 6.055 | 6.055 | 1,381,767 | +0.18(+3.04%) |
Feb 12, 2015 | 5.837 | 5.915 | 5.799 | 5.876 | 1,707,608 | +0.05(+0.80%) |
Feb 11, 2015 | 5.791 | 6.035 | 5.473 | 5.830 | 3,969,693 | -0.43(-6.94%) |
Feb 10, 2015 | 6.171 | 6.264 | 6.078 | 6.264 | 1,179,190 | +0.16(+2.54%) |
Feb 09, 2015 | 6.156 | 6.257 | 6.101 | 6.109 | 698,725 | -0.05(-0.76%) |
Feb 06, 2015 | 6.163 | 6.233 | 6.094 | 6.156 | 675,043 | +0.03(+0.51%) |
Feb 05, 2015 | 6.063 | 6.194 | 6.000 | 6.125 | 1,212,636 | +0.10(+1.68%) |
Feb 04, 2015 | 6.264 | 6.288 | 5.969 | 6.024 | 1,509,031 | -0.29(-4.67%) |
Feb 03, 2015 | 6.334 | 6.427 | 6.171 | 6.319 | 1,630,022 | +0.01(+0.12%) |