Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.280 | 6.290 | 5.990 | 6.020 | 169,376 | -0.21(-3.37%) |
Apr 29, 2015 | 6.270 | 6.400 | 6.210 | 6.230 | 107,671 | -0.05(-0.80%) |
Apr 28, 2015 | 6.090 | 6.300 | 6.050 | 6.280 | 184,352 | +0.21(+3.46%) |
Apr 27, 2015 | 6.080 | 6.315 | 6.000 | 6.070 | 161,099 | -0.02(-0.33%) |
Apr 24, 2015 | 6.120 | 6.230 | 6.060 | 6.090 | 74,336 | -0.05(-0.81%) |
Apr 23, 2015 | 6.040 | 6.170 | 5.990 | 6.140 | 193,905 | +0.11(+1.82%) |
Apr 22, 2015 | 6.090 | 6.150 | 5.995 | 6.030 | 156,554 | -0.07(-1.15%) |
Apr 21, 2015 | 6.010 | 6.130 | 6.000 | 6.100 | 396,158 | +0.09(+1.50%) |
Apr 20, 2015 | 6.010 | 6.100 | 5.950 | 6.010 | 234,890 | +0.01(+0.17%) |
Apr 17, 2015 | 6.050 | 6.120 | 5.995 | 6.000 | 184,237 | -0.09(-1.48%) |
Apr 16, 2015 | 6.150 | 6.280 | 6.020 | 6.090 | 189,081 | -0.11(-1.77%) |
Apr 15, 2015 | 6.250 | 6.380 | 6.140 | 6.200 | 372,782 | +0.01(+0.16%) |
Apr 14, 2015 | 6.130 | 6.287 | 6.050 | 6.190 | 194,387 | +0.08(+1.31%) |
Apr 13, 2015 | 6.020 | 6.140 | 5.940 | 6.110 | 412,801 | +0.08(+1.33%) |
Apr 10, 2015 | 6.090 | 6.130 | 5.950 | 6.030 | 144,818 | +0.00(+0.00%) |
Apr 09, 2015 | 6.060 | 6.190 | 5.980 | 6.030 | 140,906 | -0.06(-0.99%) |
Apr 08, 2015 | 6.020 | 6.130 | 6.000 | 6.090 | 118,195 | +0.09(+1.50%) |
Apr 07, 2015 | 5.960 | 6.040 | 5.950 | 6.000 | 177,855 | +0.04(+0.67%) |
Apr 06, 2015 | 5.860 | 5.980 | 5.860 | 5.960 | 238,286 | +0.08(+1.36%) |
Apr 02, 2015 | 6.000 | 5.880 | 5.880 | 5.880 | 249,500 | -0.08(-1.34%) |
Apr 01, 2015 | 6.000 | 6.000 | 5.800 | 5.960 | 1,011,814 | -0.01(-0.17%) |
Mar 31, 2015 | 6.000 | 6.060 | 5.845 | 5.970 | 182,514 | +0.03(+0.51%) |
Mar 30, 2015 | 5.900 | 6.060 | 5.865 | 5.940 | 269,466 | +0.10(+1.71%) |
Mar 27, 2015 | 5.700 | 5.860 | 5.640 | 5.840 | 301,228 | +0.16(+2.82%) |
Mar 26, 2015 | 5.650 | 5.780 | 5.650 | 5.680 | 154,532 | +0.03(+0.53%) |
Mar 25, 2015 | 5.780 | 5.820 | 5.640 | 5.650 | 241,934 | -0.13(-2.25%) |
Mar 24, 2015 | 5.850 | 5.900 | 5.730 | 5.780 | 154,924 | -0.10(-1.70%) |
Mar 23, 2015 | 5.930 | 6.000 | 5.870 | 5.880 | 214,710 | -0.04(-0.68%) |
Mar 20, 2015 | 5.810 | 6.059 | 5.740 | 5.920 | 481,686 | +0.12(+2.07%) |
Mar 19, 2015 | 5.610 | 5.810 | 5.545 | 5.800 | 269,785 | +0.09(+1.58%) |
Mar 18, 2015 | 5.530 | 5.740 | 5.520 | 5.710 | 173,229 | +0.18(+3.25%) |
Mar 17, 2015 | 5.560 | 5.645 | 5.520 | 5.530 | 146,666 | -0.06(-1.07%) |
Mar 16, 2015 | 5.770 | 5.830 | 5.570 | 5.590 | 203,907 | -0.06(-1.06%) |
Mar 13, 2015 | 5.750 | 5.798 | 5.570 | 5.650 | 262,755 | -0.09(-1.57%) |
Mar 12, 2015 | 5.700 | 5.820 | 5.520 | 5.740 | 492,558 | +0.00(+0.00%) |
Mar 11, 2015 | 5.580 | 5.820 | 5.520 | 5.740 | 357,771 | +0.14(+2.50%) |
Mar 10, 2015 | 5.590 | 5.690 | 5.520 | 5.600 | 395,866 | -0.10(-1.75%) |
Mar 09, 2015 | 5.830 | 5.950 | 5.660 | 5.700 | 140,984 | -0.13(-2.23%) |
Mar 06, 2015 | 5.850 | 5.985 | 5.840 | 5.830 | 219,613 | -0.09(-1.52%) |
Mar 05, 2015 | 5.790 | 5.940 | 5.780 | 5.920 | 166,497 | +0.12(+2.07%) |
Mar 04, 2015 | 5.880 | 5.945 | 5.772 | 5.800 | 153,088 | -0.15(-2.44%) |
Mar 03, 2015 | 5.870 | 5.950 | 5.870 | 5.945 | 185,209 | +0.04(+0.59%) |
Mar 02, 2015 | 5.710 | 5.980 | 5.700 | 5.910 | 306,067 | +0.21(+3.68%) |
Feb 27, 2015 | 5.790 | 5.840 | 5.700 | 5.700 | 99,925 | -0.12(-2.06%) |
Feb 26, 2015 | 5.750 | 5.880 | 5.730 | 5.820 | 156,742 | +0.05(+0.87%) |
Feb 25, 2015 | 5.720 | 5.820 | 5.690 | 5.770 | 110,831 | +0.06(+1.05%) |
Feb 24, 2015 | 5.730 | 5.750 | 5.660 | 5.710 | 154,785 | +0.00(+0.00%) |
Feb 23, 2015 | 5.650 | 5.740 | 5.610 | 5.710 | 243,422 | +0.00(+0.00%) |
Feb 20, 2015 | 5.720 | 5.780 | 5.650 | 5.710 | 209,637 | +0.00(+0.00%) |
Feb 19, 2015 | 5.700 | 5.720 | 5.614 | 5.710 | 157,447 | +0.02(+0.35%) |
Feb 18, 2015 | 5.770 | 5.770 | 5.610 | 5.690 | 105,444 | -0.08(-1.39%) |
Feb 17, 2015 | 5.810 | 5.910 | 5.750 | 5.770 | 139,002 | -0.06(-1.03%) |
Feb 13, 2015 | 5.600 | 5.830 | 5.830 | 5.830 | 178,300 | +0.21(+3.74%) |
Feb 12, 2015 | 5.610 | 5.720 | 5.550 | 5.620 | 484,381 | +0.06(+1.08%) |
Feb 11, 2015 | 5.640 | 5.660 | 5.520 | 5.560 | 393,924 | -0.10(-1.77%) |
Feb 10, 2015 | 5.730 | 5.780 | 5.580 | 5.660 | 285,276 | -0.05(-0.88%) |
Feb 09, 2015 | 5.770 | 5.860 | 5.670 | 5.710 | 139,096 | -0.06(-1.04%) |
Feb 06, 2015 | 5.950 | 5.950 | 5.740 | 5.770 | 306,924 | -0.17(-2.86%) |
Feb 05, 2015 | 5.760 | 5.940 | 5.760 | 5.940 | 194,958 | +0.18(+3.13%) |
Feb 04, 2015 | 5.640 | 5.850 | 5.640 | 5.760 | 283,640 | +0.11(+1.95%) |
Feb 03, 2015 | 5.570 | 5.740 | 5.570 | 5.650 | 169,250 | +0.06(+1.07%) |