Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.155 | 6.161 | 6.155 | 6.161 | 2,071 | +0.08(+1.24%) |
May 28, 2015 | 6.180 | 6.187 | 6.086 | 6.086 | 24,575 | -0.11(-1.70%) |
May 27, 2015 | 6.187 | 6.218 | 6.187 | 6.192 | 19,518 | +0.02(+0.29%) |
May 26, 2015 | 6.180 | 6.180 | 6.042 | 6.174 | 18,647 | -0.06(-0.91%) |
May 22, 2015 | 6.231 | 6.231 | 6.231 | 6.231 | 6,853 | +0.00(+0.00%) |
May 21, 2015 | 6.249 | 6.249 | 6.231 | 6.231 | 8,352 | +0.00(+0.00%) |
May 20, 2015 | 6.205 | 6.231 | 6.161 | 6.231 | 8,867 | +0.03(+0.40%) |
May 19, 2015 | 6.218 | 6.218 | 6.161 | 6.205 | 19,373 | -0.03(-0.50%) |
May 18, 2015 | 6.293 | 6.293 | 6.193 | 6.237 | 15,040 | -0.04(-0.60%) |
May 15, 2015 | 6.306 | 6.312 | 6.274 | 6.274 | 11,570 | -0.03(-0.40%) |
May 14, 2015 | 6.325 | 6.325 | 6.300 | 6.300 | 3,660 | -0.03(-0.40%) |
May 13, 2015 | 6.300 | 6.362 | 6.300 | 6.325 | 7,073 | +0.01(+0.20%) |
May 12, 2015 | 6.387 | 6.387 | 6.249 | 6.312 | 15,633 | -0.04(-0.69%) |
May 11, 2015 | 6.400 | 6.450 | 6.331 | 6.356 | 18,562 | -0.04(-0.69%) |
May 08, 2015 | 6.356 | 6.400 | 6.356 | 6.400 | 3,566 | +0.05(+0.79%) |
May 07, 2015 | 6.325 | 6.369 | 6.253 | 6.350 | 4,443 | +0.06(+0.92%) |
May 06, 2015 | 6.379 | 6.379 | 6.292 | 6.292 | 4,891 | -0.09(-1.37%) |
May 05, 2015 | 6.466 | 6.479 | 6.379 | 6.379 | 18,544 | -0.04(-0.58%) |
May 04, 2015 | 6.479 | 6.479 | 6.417 | 6.417 | 2,877 | -0.06(-0.96%) |
May 01, 2015 | 6.460 | 6.479 | 6.423 | 6.479 | 11,663 | +0.04(+0.68%) |
Apr 30, 2015 | 6.441 | 6.441 | 6.385 | 6.435 | 11,813 | +0.00(+0.00%) |
Apr 29, 2015 | 6.485 | 6.485 | 6.435 | 6.435 | 9,345 | -0.07(-1.06%) |
Apr 28, 2015 | 6.448 | 6.516 | 6.398 | 6.504 | 11,639 | +0.07(+1.17%) |
Apr 27, 2015 | 6.410 | 6.510 | 6.410 | 6.429 | 7,153 | +0.04(+0.68%) |
Apr 24, 2015 | 6.460 | 6.479 | 6.360 | 6.385 | 25,324 | -0.09(-1.35%) |
Apr 23, 2015 | 6.441 | 6.473 | 6.422 | 6.473 | 19,781 | +0.03(+0.48%) |
Apr 22, 2015 | 6.448 | 6.448 | 6.385 | 6.441 | 11,858 | +0.02(+0.29%) |
Apr 21, 2015 | 6.360 | 6.423 | 6.335 | 6.423 | 17,535 | +0.07(+1.08%) |
Apr 20, 2015 | 6.354 | 6.360 | 6.342 | 6.354 | 5,955 | +0.01(+0.20%) |
Apr 17, 2015 | 6.329 | 6.342 | 6.320 | 6.342 | 3,140 | +0.01(+0.20%) |
Apr 16, 2015 | 6.298 | 6.329 | 6.292 | 6.329 | 7,855 | +0.04(+0.60%) |
Apr 15, 2015 | 6.298 | 6.298 | 6.285 | 6.292 | 12,677 | +0.01(+0.10%) |
Apr 14, 2015 | 6.298 | 6.298 | 6.285 | 6.285 | 21,280 | +0.01(+0.10%) |
Apr 13, 2015 | 6.285 | 6.292 | 6.279 | 6.279 | 4,404 | +0.00(+0.00%) |
Apr 10, 2015 | 6.254 | 6.285 | 6.254 | 6.279 | 3,217 | +0.00(+0.00%) |
Apr 09, 2015 | 6.279 | 6.279 | 6.266 | 6.279 | 13,989 | +0.01(+0.22%) |
Apr 08, 2015 | 6.247 | 6.278 | 6.228 | 6.265 | 19,686 | +0.03(+0.50%) |
Apr 07, 2015 | 6.234 | 6.234 | 6.222 | 6.234 | 7,588 | +0.02(+0.40%) |
Apr 06, 2015 | 6.209 | 6.228 | 6.209 | 6.209 | 4,990 | +0.00(+0.00%) |
Apr 02, 2015 | 6.197 | 6.209 | 6.209 | 6.209 | 26,573 | +0.00(+0.00%) |
Apr 01, 2015 | 6.265 | 6.265 | 6.209 | 6.209 | 8,443 | -0.05(-0.79%) |
Mar 31, 2015 | 6.234 | 6.259 | 6.184 | 6.259 | 23,244 | +0.04(+0.70%) |
Mar 30, 2015 | 6.222 | 6.222 | 6.178 | 6.215 | 6,259 | +0.01(+0.20%) |
Mar 27, 2015 | 6.222 | 6.271 | 6.197 | 6.203 | 7,467 | +0.02(+0.30%) |
Mar 26, 2015 | 6.234 | 6.234 | 6.178 | 6.184 | 10,149 | -0.03(-0.45%) |
Mar 25, 2015 | 6.271 | 6.271 | 6.212 | 6.212 | 6,168 | -0.04(-0.65%) |
Mar 24, 2015 | 6.247 | 6.259 | 6.209 | 6.253 | 16,686 | +0.02(+0.30%) |
Mar 23, 2015 | 6.191 | 6.247 | 6.184 | 6.234 | 26,130 | +0.05(+0.80%) |
Mar 20, 2015 | 6.172 | 6.203 | 6.172 | 6.184 | 18,997 | +0.04(+0.61%) |
Mar 19, 2015 | 6.222 | 6.222 | 6.147 | 6.147 | 1,641 | -0.07(-1.20%) |
Mar 18, 2015 | 6.141 | 6.259 | 6.116 | 6.222 | 36,432 | +0.11(+1.73%) |
Mar 17, 2015 | 6.135 | 6.135 | 6.110 | 6.116 | 6,950 | +0.01(+0.10%) |
Mar 16, 2015 | 6.141 | 6.172 | 6.110 | 6.110 | 6,377 | -0.06(-1.01%) |
Mar 13, 2015 | 6.197 | 6.197 | 6.122 | 6.172 | 4,061 | -0.01(-0.20%) |
Mar 12, 2015 | 6.203 | 6.203 | 6.153 | 6.184 | 9,360 | +0.00(+0.00%) |
Mar 11, 2015 | 6.240 | 6.240 | 6.141 | 6.184 | 28,473 | -0.03(-0.50%) |
Mar 10, 2015 | 6.278 | 6.302 | 6.191 | 6.215 | 19,926 | -0.03(-0.43%) |
Mar 09, 2015 | 6.257 | 6.263 | 6.208 | 6.242 | 11,052 | +0.00(+0.06%) |
Mar 06, 2015 | 6.171 | 6.239 | 6.152 | 6.239 | 23,398 | +0.04(+0.70%) |
Mar 05, 2015 | 6.263 | 6.263 | 6.189 | 6.196 | 16,189 | -0.05(-0.79%) |
Mar 04, 2015 | 6.282 | 6.257 | 6.226 | 6.245 | 4,625 | -0.01(-0.20%) |
Mar 03, 2015 | 6.245 | 6.263 | 6.245 | 6.257 | 15,021 | +0.03(+0.50%) |