Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.089 | 6.137 | 6.089 | 6.119 | 386,168 | -0.03(-0.50%) |
Mar 30, 2015 | 6.128 | 6.150 | 6.097 | 6.150 | 355,651 | +0.07(+1.08%) |
Mar 27, 2015 | 6.075 | 6.102 | 6.071 | 6.084 | 150,446 | +0.00(+0.00%) |
Mar 26, 2015 | 6.067 | 6.097 | 6.047 | 6.084 | 222,166 | +0.00(+0.07%) |
Mar 25, 2015 | 6.163 | 6.163 | 6.071 | 6.080 | 245,998 | -0.07(-1.21%) |
Mar 24, 2015 | 6.189 | 6.198 | 6.152 | 6.154 | 251,882 | -0.04(-0.71%) |
Mar 23, 2015 | 6.198 | 6.223 | 6.181 | 6.198 | 423,182 | +0.02(+0.28%) |
Mar 20, 2015 | 6.172 | 6.207 | 6.156 | 6.181 | 233,782 | +0.04(+0.71%) |
Mar 19, 2015 | 6.154 | 6.168 | 6.124 | 6.137 | 414,798 | -0.02(-0.28%) |
Mar 18, 2015 | 6.119 | 6.182 | 6.097 | 6.154 | 713,807 | +0.02(+0.29%) |
Mar 17, 2015 | 6.124 | 6.146 | 6.115 | 6.137 | 173,661 | -0.00(-0.07%) |
Mar 16, 2015 | 6.119 | 6.146 | 6.097 | 6.141 | 179,223 | +0.05(+0.79%) |
Mar 13, 2015 | 6.093 | 6.102 | 6.049 | 6.093 | 219,782 | +0.00(+0.00%) |
Mar 12, 2015 | 6.040 | 6.102 | 6.040 | 6.093 | 244,046 | +0.07(+1.09%) |
Mar 11, 2015 | 6.058 | 6.080 | 6.027 | 6.027 | 310,395 | -0.04(-0.65%) |
Mar 10, 2015 | 6.102 | 6.111 | 6.067 | 6.067 | 188,982 | -0.08(-1.28%) |
Mar 09, 2015 | 6.128 | 6.168 | 6.128 | 6.146 | 387,956 | +0.00(+0.07%) |
Mar 06, 2015 | 6.203 | 6.207 | 6.124 | 6.141 | 200,414 | -0.07(-1.13%) |
Mar 05, 2015 | 6.238 | 6.238 | 6.211 | 6.211 | 148,747 | -0.00(-0.07%) |
Mar 04, 2015 | 6.242 | 6.251 | 6.194 | 6.216 | 150,070 | -0.04(-0.56%) |
Mar 03, 2015 | 6.286 | 6.286 | 6.225 | 6.251 | 207,383 | -0.04(-0.63%) |
Mar 02, 2015 | 6.216 | 6.290 | 6.216 | 6.290 | 271,280 | +0.07(+1.13%) |
Feb 27, 2015 | 6.225 | 6.251 | 6.207 | 6.220 | 182,478 | -0.02(-0.35%) |
Feb 26, 2015 | 6.255 | 6.255 | 6.222 | 6.242 | 86,102 | -0.01(-0.21%) |
Feb 25, 2015 | 6.225 | 6.268 | 6.220 | 6.255 | 154,204 | +0.04(+0.71%) |
Feb 24, 2015 | 6.194 | 6.225 | 6.194 | 6.211 | 206,500 | +0.02(+0.28%) |
Feb 23, 2015 | 6.198 | 6.220 | 6.185 | 6.194 | 215,758 | +0.00(+0.07%) |
Feb 20, 2015 | 6.159 | 6.203 | 6.132 | 6.189 | 177,963 | +0.03(+0.43%) |
Feb 19, 2015 | 6.141 | 6.168 | 6.115 | 6.163 | 178,853 | +0.02(+0.29%) |
Feb 18, 2015 | 6.163 | 6.172 | 6.132 | 6.146 | 298,815 | -0.03(-0.43%) |
Feb 17, 2015 | 6.163 | 6.172 | 6.148 | 6.172 | 333,481 | +0.00(+0.00%) |
Feb 13, 2015 | 6.137 | 6.172 | 6.172 | 6.172 | 337,175 | +0.05(+0.79%) |
Feb 12, 2015 | 6.062 | 6.132 | 6.062 | 6.124 | 358,808 | +0.06(+1.01%) |
Feb 11, 2015 | 6.040 | 6.071 | 6.032 | 6.062 | 246,849 | +0.02(+0.29%) |
Feb 10, 2015 | 6.023 | 6.057 | 6.010 | 6.045 | 289,265 | +0.05(+0.88%) |
Feb 09, 2015 | 5.997 | 6.031 | 5.992 | 5.992 | 271,816 | -0.05(-0.80%) |
Feb 06, 2015 | 6.036 | 6.066 | 6.023 | 6.040 | 293,730 | +0.03(+0.44%) |
Feb 05, 2015 | 5.988 | 6.027 | 5.988 | 6.014 | 274,497 | +0.06(+0.95%) |
Feb 04, 2015 | 5.970 | 6.001 | 5.949 | 5.957 | 482,653 | -0.02(-0.37%) |
Feb 03, 2015 | 5.927 | 5.988 | 5.927 | 5.979 | 381,833 | +0.07(+1.18%) |
Feb 02, 2015 | 5.866 | 5.914 | 5.848 | 5.909 | 296,906 | +0.06(+1.05%) |
Jan 30, 2015 | 5.879 | 5.892 | 5.848 | 5.848 | 325,302 | -0.07(-1.11%) |
Jan 29, 2015 | 5.887 | 5.914 | 5.848 | 5.914 | 242,072 | +0.04(+0.74%) |
Jan 28, 2015 | 5.940 | 5.966 | 5.861 | 5.870 | 351,363 | -0.06(-1.03%) |
Jan 27, 2015 | 5.931 | 5.979 | 5.900 | 5.931 | 369,394 | -0.05(-0.88%) |
Jan 26, 2015 | 5.983 | 6.005 | 5.962 | 5.983 | 433,213 | -0.01(-0.22%) |
Jan 23, 2015 | 5.988 | 6.043 | 5.983 | 5.997 | 457,039 | -0.01(-0.15%) |
Jan 22, 2015 | 5.935 | 6.010 | 5.896 | 6.005 | 367,354 | +0.08(+1.40%) |
Jan 21, 2015 | 5.905 | 5.935 | 5.883 | 5.922 | 362,484 | +0.02(+0.30%) |
Jan 20, 2015 | 5.918 | 5.918 | 5.844 | 5.905 | 272,776 | +0.03(+0.45%) |
Jan 16, 2015 | 5.791 | 5.890 | 5.787 | 5.879 | 464,288 | +0.07(+1.20%) |
Jan 15, 2015 | 5.874 | 5.874 | 5.796 | 5.809 | 332,027 | -0.04(-0.75%) |
Jan 14, 2015 | 5.835 | 5.870 | 5.796 | 5.852 | 367,093 | -0.03(-0.45%) |
Jan 13, 2015 | 5.979 | 6.014 | 5.861 | 5.879 | 259,416 | -0.05(-0.81%) |
Jan 12, 2015 | 5.975 | 5.975 | 5.883 | 5.927 | 204,002 | -0.03(-0.59%) |
Jan 09, 2015 | 5.992 | 6.001 | 5.922 | 5.962 | 244,808 | -0.03(-0.44%) |
Jan 08, 2015 | 5.935 | 5.997 | 5.922 | 5.988 | 196,471 | +0.10(+1.78%) |
Jan 07, 2015 | 5.870 | 5.887 | 5.822 | 5.883 | 526,731 | +0.05(+0.90%) |
Jan 06, 2015 | 5.866 | 5.909 | 5.800 | 5.831 | 281,389 | -0.03(-0.52%) |
Jan 05, 2015 | 5.940 | 5.940 | 5.857 | 5.861 | 334,788 | -0.11(-1.83%) |