Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.010 | 6.095 | 5.900 | 5.930 | 1,207,092 | -0.10(-1.66%) |
Apr 29, 2015 | 6.100 | 6.170 | 6.030 | 6.030 | 548,224 | -0.09(-1.47%) |
Apr 28, 2015 | 6.140 | 6.210 | 6.050 | 6.120 | 440,859 | -0.02(-0.33%) |
Apr 27, 2015 | 6.040 | 6.320 | 6.040 | 6.140 | 759,613 | +0.08(+1.32%) |
Apr 24, 2015 | 6.370 | 6.370 | 6.030 | 6.060 | 1,197,061 | -0.28(-4.42%) |
Apr 23, 2015 | 6.310 | 6.380 | 6.250 | 6.340 | 676,246 | -0.04(-0.63%) |
Apr 22, 2015 | 6.380 | 6.450 | 6.300 | 6.380 | 355,895 | +0.00(+0.00%) |
Apr 21, 2015 | 6.480 | 6.480 | 6.310 | 6.380 | 467,125 | -0.05(-0.78%) |
Apr 20, 2015 | 6.380 | 6.470 | 6.380 | 6.430 | 366,941 | +0.08(+1.26%) |
Apr 17, 2015 | 6.450 | 6.460 | 6.290 | 6.350 | 734,168 | -0.14(-2.16%) |
Apr 16, 2015 | 6.450 | 6.550 | 6.425 | 6.490 | 762,098 | +0.02(+0.31%) |
Apr 15, 2015 | 6.410 | 6.490 | 6.340 | 6.470 | 899,337 | +0.11(+1.73%) |
Apr 14, 2015 | 6.500 | 6.510 | 6.330 | 6.360 | 583,296 | -0.15(-2.30%) |
Apr 13, 2015 | 6.530 | 6.580 | 6.470 | 6.510 | 953,811 | +0.01(+0.15%) |
Apr 10, 2015 | 6.390 | 6.495 | 6.340 | 6.500 | 4,936,139 | +0.16(+2.52%) |
Apr 09, 2015 | 6.360 | 6.410 | 6.300 | 6.340 | 2,029,750 | -0.02(-0.31%) |
Apr 08, 2015 | 6.210 | 6.370 | 6.210 | 6.360 | 1,322,984 | +0.15(+2.42%) |
Apr 07, 2015 | 6.290 | 6.340 | 6.205 | 6.210 | 893,826 | -0.07(-1.11%) |
Apr 06, 2015 | 6.230 | 6.300 | 6.200 | 6.280 | 417,144 | -0.01(-0.16%) |
Apr 02, 2015 | 6.280 | 6.290 | 6.290 | 6.290 | 620,600 | +0.01(+0.16%) |
Apr 01, 2015 | 6.340 | 6.355 | 6.190 | 6.280 | 1,302,402 | -0.06(-0.95%) |
Mar 31, 2015 | 6.420 | 6.480 | 6.290 | 6.340 | 690,552 | -0.12(-1.86%) |
Mar 30, 2015 | 6.620 | 6.620 | 6.440 | 6.460 | 1,145,418 | -0.13(-1.97%) |
Mar 27, 2015 | 6.340 | 6.610 | 6.240 | 6.590 | 1,896,094 | +0.23(+3.62%) |
Mar 26, 2015 | 6.400 | 6.420 | 6.315 | 6.360 | 1,396,381 | -0.07(-1.09%) |
Mar 25, 2015 | 6.700 | 6.713 | 6.425 | 6.430 | 1,919,460 | -0.29(-4.32%) |
Mar 24, 2015 | 6.800 | 6.801 | 6.670 | 6.720 | 637,990 | -0.07(-1.03%) |
Mar 23, 2015 | 6.850 | 6.925 | 6.775 | 6.790 | 656,344 | -0.07(-1.02%) |
Mar 20, 2015 | 6.920 | 7.000 | 6.860 | 6.860 | 2,473,229 | -0.01(-0.15%) |
Mar 19, 2015 | 6.820 | 6.945 | 6.770 | 6.870 | 2,628,825 | +0.01(+0.15%) |
Mar 18, 2015 | 6.760 | 6.955 | 6.730 | 6.860 | 1,990,377 | +0.07(+0.96%) |
Mar 17, 2015 | 6.810 | 6.830 | 6.730 | 6.795 | 785,708 | -0.03(-0.37%) |
Mar 16, 2015 | 6.770 | 6.850 | 6.740 | 6.820 | 1,430,359 | +0.09(+1.34%) |
Mar 13, 2015 | 6.750 | 6.780 | 6.650 | 6.730 | 1,219,822 | -0.01(-0.15%) |
Mar 12, 2015 | 6.680 | 6.790 | 6.620 | 6.740 | 1,683,860 | +0.06(+0.90%) |
Mar 11, 2015 | 6.690 | 6.740 | 6.630 | 6.680 | 849,207 | +0.00(+0.00%) |
Mar 10, 2015 | 6.710 | 6.740 | 6.640 | 6.680 | 899,722 | -0.08(-1.18%) |
Mar 09, 2015 | 6.800 | 6.820 | 6.650 | 6.760 | 893,414 | +0.00(+0.00%) |
Mar 06, 2015 | 6.650 | 6.770 | 6.640 | 6.760 | 1,398,332 | +0.05(+0.82%) |
Mar 05, 2015 | 6.710 | 6.730 | 6.650 | 6.705 | 1,271,891 | -0.00(-0.07%) |
Mar 04, 2015 | 6.640 | 6.715 | 6.700 | 6.710 | 729,455 | +0.01(+0.15%) |
Mar 03, 2015 | 6.720 | 6.740 | 6.630 | 6.700 | 1,909,272 | -0.06(-0.89%) |
Mar 02, 2015 | 6.750 | 6.880 | 6.670 | 6.760 | 806,185 | +0.04(+0.60%) |
Feb 27, 2015 | 6.690 | 6.820 | 6.650 | 6.720 | 1,074,788 | +0.02(+0.30%) |
Feb 26, 2015 | 6.540 | 6.825 | 6.530 | 6.700 | 2,571,886 | +0.16(+2.45%) |
Feb 25, 2015 | 6.530 | 6.560 | 6.480 | 6.540 | 967,321 | +0.03(+0.46%) |
Feb 24, 2015 | 6.410 | 6.550 | 6.400 | 6.510 | 1,233,950 | +0.11(+1.72%) |
Feb 23, 2015 | 6.310 | 6.410 | 6.285 | 6.400 | 1,643,313 | +0.07(+1.11%) |
Feb 20, 2015 | 6.350 | 6.390 | 6.200 | 6.330 | 848,203 | -0.05(-0.78%) |
Feb 19, 2015 | 6.170 | 6.400 | 6.160 | 6.380 | 1,616,382 | +0.20(+3.15%) |
Feb 18, 2015 | 6.050 | 6.380 | 6.050 | 6.185 | 3,927,247 | +0.15(+2.57%) |
Feb 17, 2015 | 6.120 | 6.160 | 6.010 | 6.030 | 1,098,814 | -0.07(-1.15%) |
Feb 13, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 1,038,500 | +0.02(+0.33%) |
Feb 12, 2015 | 6.110 | 6.150 | 6.060 | 6.080 | 1,144,123 | +0.04(+0.66%) |
Feb 11, 2015 | 5.960 | 6.090 | 5.940 | 6.040 | 1,835,092 | +0.08(+1.34%) |
Feb 10, 2015 | 6.000 | 6.010 | 5.870 | 5.960 | 2,310,247 | +0.01(+0.17%) |
Feb 09, 2015 | 6.090 | 6.150 | 5.925 | 5.950 | 1,479,786 | -0.15(-2.46%) |
Feb 06, 2015 | 6.270 | 6.340 | 6.055 | 6.100 | 3,570,982 | -0.15(-2.40%) |
Feb 05, 2015 | 6.590 | 6.650 | 6.215 | 6.250 | 4,479,163 | -0.29(-4.43%) |
Feb 04, 2015 | 7.000 | 7.100 | 6.520 | 6.540 | 4,235,914 | -0.65(-9.04%) |
Feb 03, 2015 | 7.090 | 7.300 | 7.080 | 7.190 | 1,591,751 | +0.12(+1.70%) |