Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.160 | 6.260 | 5.950 | 5.960 | 218,925 | -0.25(-4.03%) |
Apr 29, 2015 | 6.300 | 6.360 | 6.190 | 6.210 | 104,799 | -0.11(-1.74%) |
Apr 28, 2015 | 6.290 | 6.330 | 6.040 | 6.320 | 176,746 | +0.01(+0.16%) |
Apr 27, 2015 | 6.260 | 6.340 | 6.200 | 6.310 | 218,672 | +0.05(+0.80%) |
Apr 24, 2015 | 6.330 | 6.351 | 6.260 | 6.260 | 107,520 | -0.09(-1.42%) |
Apr 23, 2015 | 6.320 | 6.390 | 6.300 | 6.350 | 106,876 | +0.00(+0.00%) |
Apr 22, 2015 | 6.280 | 6.450 | 6.270 | 6.350 | 247,840 | +0.02(+0.32%) |
Apr 21, 2015 | 6.440 | 6.540 | 6.290 | 6.330 | 120,943 | -0.11(-1.71%) |
Apr 20, 2015 | 6.520 | 6.560 | 6.430 | 6.440 | 392,462 | -0.08(-1.23%) |
Apr 17, 2015 | 6.470 | 6.600 | 6.390 | 6.520 | 666,169 | +0.04(+0.62%) |
Apr 16, 2015 | 6.570 | 6.600 | 6.470 | 6.480 | 174,146 | -0.09(-1.37%) |
Apr 15, 2015 | 6.600 | 6.650 | 6.500 | 6.570 | 209,015 | +0.02(+0.31%) |
Apr 14, 2015 | 6.650 | 6.960 | 6.530 | 6.550 | 468,620 | -0.09(-1.36%) |
Apr 13, 2015 | 6.580 | 6.650 | 6.485 | 6.640 | 273,148 | +0.04(+0.61%) |
Apr 10, 2015 | 6.520 | 6.634 | 6.420 | 6.600 | 159,949 | +0.14(+2.17%) |
Apr 09, 2015 | 6.580 | 6.580 | 6.430 | 6.460 | 154,082 | -0.10(-1.52%) |
Apr 08, 2015 | 6.440 | 6.614 | 6.380 | 6.560 | 171,112 | +0.09(+1.39%) |
Apr 07, 2015 | 6.530 | 6.660 | 6.440 | 6.470 | 254,985 | -0.05(-0.77%) |
Apr 06, 2015 | 6.650 | 6.650 | 6.470 | 6.520 | 315,355 | -0.22(-3.26%) |
Apr 02, 2015 | 6.650 | 6.740 | 6.740 | 6.740 | 502,600 | +0.07(+1.05%) |
Apr 01, 2015 | 6.660 | 6.680 | 6.440 | 6.670 | 255,506 | -0.04(-0.60%) |
Mar 31, 2015 | 6.720 | 6.740 | 6.640 | 6.710 | 150,128 | -0.04(-0.59%) |
Mar 30, 2015 | 6.780 | 6.860 | 6.710 | 6.750 | 294,514 | +0.03(+0.45%) |
Mar 27, 2015 | 6.560 | 6.720 | 6.500 | 6.720 | 416,026 | +0.20(+3.07%) |
Mar 26, 2015 | 6.350 | 6.580 | 6.310 | 6.520 | 497,729 | +0.11(+1.72%) |
Mar 25, 2015 | 6.300 | 6.460 | 6.210 | 6.410 | 329,372 | +0.12(+1.91%) |
Mar 24, 2015 | 6.280 | 6.472 | 6.220 | 6.290 | 127,810 | +0.04(+0.64%) |
Mar 23, 2015 | 6.070 | 6.340 | 6.070 | 6.250 | 161,481 | +0.15(+2.46%) |
Mar 20, 2015 | 6.200 | 6.360 | 6.060 | 6.100 | 349,252 | -0.09(-1.45%) |
Mar 19, 2015 | 6.620 | 6.620 | 6.190 | 6.190 | 257,490 | -0.37(-5.64%) |
Mar 18, 2015 | 6.010 | 6.610 | 5.880 | 6.560 | 678,619 | +0.75(+12.91%) |
Mar 17, 2015 | 5.670 | 5.940 | 5.610 | 5.810 | 307,385 | +0.10(+1.75%) |
Mar 16, 2015 | 6.200 | 6.228 | 5.670 | 5.710 | 220,712 | -0.34(-5.62%) |
Mar 13, 2015 | 6.350 | 6.350 | 6.000 | 6.050 | 220,511 | -0.29(-4.57%) |
Mar 12, 2015 | 6.230 | 6.348 | 6.125 | 6.340 | 104,045 | +0.14(+2.26%) |
Mar 11, 2015 | 6.010 | 6.240 | 6.000 | 6.200 | 136,425 | +0.16(+2.65%) |
Mar 10, 2015 | 6.100 | 6.260 | 5.960 | 6.040 | 107,944 | -0.10(-1.63%) |
Mar 09, 2015 | 6.230 | 6.260 | 6.090 | 6.140 | 103,191 | -0.08(-1.29%) |
Mar 06, 2015 | 6.240 | 6.290 | 5.850 | 6.220 | 238,474 | -0.03(-0.48%) |
Mar 05, 2015 | 6.330 | 6.400 | 6.240 | 6.250 | 92,884 | -0.11(-1.73%) |
Mar 04, 2015 | 6.320 | 6.390 | 6.250 | 6.360 | 58,153 | -0.01(-0.16%) |
Mar 03, 2015 | 6.370 | 6.440 | 6.240 | 6.370 | 93,344 | -0.05(-0.78%) |
Mar 02, 2015 | 6.290 | 6.486 | 6.290 | 6.420 | 99,412 | +0.09(+1.42%) |
Feb 27, 2015 | 6.390 | 6.420 | 6.300 | 6.330 | 82,626 | -0.04(-0.63%) |
Feb 26, 2015 | 6.250 | 6.500 | 6.250 | 6.370 | 75,498 | +0.07(+1.11%) |
Feb 25, 2015 | 6.390 | 6.460 | 6.240 | 6.300 | 136,399 | -0.07(-1.10%) |
Feb 24, 2015 | 6.340 | 6.560 | 6.340 | 6.370 | 139,437 | +0.00(+0.00%) |
Feb 23, 2015 | 6.520 | 6.860 | 6.352 | 6.370 | 232,553 | -0.19(-2.90%) |
Feb 20, 2015 | 6.890 | 6.900 | 6.540 | 6.560 | 225,980 | -0.31(-4.51%) |
Feb 19, 2015 | 6.840 | 6.990 | 6.680 | 6.870 | 462,658 | -0.01(-0.15%) |
Feb 18, 2015 | 6.890 | 6.910 | 6.700 | 6.880 | 133,545 | +0.00(+0.00%) |
Feb 17, 2015 | 6.930 | 6.970 | 6.780 | 6.880 | 196,478 | +0.02(+0.29%) |
Feb 13, 2015 | 6.700 | 6.860 | 6.860 | 6.860 | 323,700 | +0.18(+2.69%) |
Feb 12, 2015 | 6.730 | 6.760 | 6.620 | 6.680 | 98,842 | +0.02(+0.30%) |
Feb 11, 2015 | 6.650 | 6.780 | 6.580 | 6.660 | 110,235 | +0.02(+0.30%) |
Feb 10, 2015 | 6.600 | 6.700 | 6.450 | 6.640 | 108,425 | +0.07(+1.07%) |
Feb 09, 2015 | 6.730 | 6.730 | 6.560 | 6.570 | 74,773 | -0.16(-2.38%) |
Feb 06, 2015 | 6.690 | 6.790 | 6.650 | 6.730 | 135,263 | +0.06(+0.90%) |
Feb 05, 2015 | 6.710 | 6.740 | 6.590 | 6.670 | 110,206 | +0.02(+0.30%) |
Feb 04, 2015 | 6.630 | 6.750 | 6.580 | 6.650 | 145,608 | +0.00(+0.00%) |
Feb 03, 2015 | 6.540 | 6.700 | 6.460 | 6.650 | 437,757 | +0.16(+2.47%) |
Feb 02, 2015 | 6.280 | 6.530 | 6.250 | 6.490 | 198,709 | +0.22(+3.51%) |
Jan 30, 2015 | 6.440 | 6.440 | 6.240 | 6.270 | 168,187 | -0.23(-3.54%) |
Jan 29, 2015 | 6.264 | 6.520 | 6.264 | 6.500 | 153,322 | +0.15(+2.36%) |
Jan 28, 2015 | 6.540 | 6.600 | 6.270 | 6.350 | 86,310 | -0.17(-2.61%) |
Jan 27, 2015 | 6.380 | 6.640 | 6.380 | 6.520 | 144,589 | +0.06(+0.93%) |
Jan 26, 2015 | 6.500 | 6.540 | 6.380 | 6.460 | 105,823 | +0.00(+0.00%) |
Jan 23, 2015 | 6.320 | 6.510 | 6.320 | 6.460 | 125,478 | +0.16(+2.54%) |
Jan 22, 2015 | 6.230 | 6.330 | 6.200 | 6.300 | 157,031 | +0.09(+1.45%) |
Jan 21, 2015 | 6.240 | 6.320 | 6.165 | 6.210 | 141,683 | -0.08(-1.27%) |
Jan 20, 2015 | 6.450 | 6.510 | 6.226 | 6.290 | 134,328 | -0.20(-3.08%) |
Jan 16, 2015 | 6.320 | 6.540 | 6.320 | 6.490 | 104,176 | +0.13(+2.04%) |
Jan 15, 2015 | 6.560 | 6.690 | 6.140 | 6.360 | 201,336 | -0.22(-3.34%) |
Jan 14, 2015 | 6.670 | 6.740 | 6.500 | 6.580 | 157,365 | -0.14(-2.08%) |
Jan 13, 2015 | 6.870 | 6.970 | 6.610 | 6.720 | 213,340 | -0.08(-1.18%) |
Jan 12, 2015 | 6.900 | 7.000 | 6.758 | 6.800 | 125,291 | -0.10(-1.45%) |
Jan 09, 2015 | 6.740 | 7.000 | 6.720 | 6.900 | 619,544 | +0.19(+2.83%) |
Jan 08, 2015 | 6.770 | 6.770 | 6.645 | 6.710 | 121,616 | +0.00(+0.00%) |
Jan 07, 2015 | 6.700 | 6.760 | 6.585 | 6.710 | 320,777 | +0.05(+0.75%) |
Jan 06, 2015 | 6.630 | 6.900 | 6.400 | 6.660 | 318,881 | +0.04(+0.60%) |
Jan 05, 2015 | 6.560 | 6.860 | 6.470 | 6.620 | 184,202 | -0.01(-0.15%) |
Jan 02, 2015 | 6.610 | 6.910 | 6.500 | 6.630 | 132,979 | +0.04(+0.61%) |
Dec 31, 2014 | 6.520 | 6.590 | 6.590 | 6.590 | 125,500 | +0.07(+1.07%) |
Dec 30, 2014 | 6.680 | 6.710 | 6.460 | 6.520 | 72,970 | -0.16(-2.40%) |
Dec 29, 2014 | 6.700 | 6.750 | 6.600 | 6.680 | 100,657 | -0.07(-1.04%) |
Dec 26, 2014 | 6.570 | 6.760 | 6.550 | 6.750 | 99,695 | +0.18(+2.74%) |
Dec 24, 2014 | 6.500 | 6.570 | 6.570 | 6.570 | 71,900 | +0.01(+0.15%) |
Dec 23, 2014 | 6.500 | 6.610 | 6.330 | 6.560 | 93,674 | +0.12(+1.86%) |
Dec 22, 2014 | 6.550 | 6.550 | 6.370 | 6.440 | 118,399 | -0.02(-0.31%) |
Dec 19, 2014 | 6.440 | 6.510 | 6.340 | 6.460 | 272,223 | +0.00(+0.00%) |
Dec 18, 2014 | 6.470 | 6.490 | 6.310 | 6.460 | 193,823 | +0.06(+0.94%) |
Dec 17, 2014 | 6.080 | 6.400 | 6.080 | 6.400 | 247,966 | +0.23(+3.73%) |
Dec 16, 2014 | 6.150 | 6.260 | 6.100 | 6.170 | 173,854 | +0.03(+0.49%) |
Dec 15, 2014 | 6.160 | 6.240 | 6.060 | 6.140 | 147,457 | -0.01(-0.16%) |
Dec 12, 2014 | 6.080 | 6.210 | 6.050 | 6.150 | 174,236 | -0.04(-0.65%) |
Dec 11, 2014 | 6.040 | 6.260 | 6.000 | 6.190 | 179,428 | +0.14(+2.31%) |
Dec 10, 2014 | 6.050 | 6.180 | 5.970 | 6.050 | 267,027 | -0.04(-0.66%) |
Dec 09, 2014 | 5.870 | 6.100 | 5.850 | 6.090 | 209,294 | +0.17(+2.87%) |
Dec 08, 2014 | 6.015 | 6.130 | 5.900 | 5.920 | 104,950 | -0.11(-1.82%) |
Dec 05, 2014 | 5.850 | 6.050 | 5.850 | 6.030 | 225,260 | +0.17(+2.90%) |
Dec 04, 2014 | 6.010 | 6.010 | 5.824 | 5.860 | 105,781 | -0.14(-2.33%) |
Dec 03, 2014 | 5.990 | 6.088 | 5.760 | 6.000 | 272,279 | +0.00(+0.00%) |
Dec 02, 2014 | 5.870 | 6.032 | 5.770 | 6.000 | 137,343 | +0.11(+1.87%) |
Dec 01, 2014 | 6.090 | 6.120 | 5.875 | 5.890 | 198,652 | -0.25(-4.07%) |
Nov 28, 2014 | 5.960 | 6.310 | 5.960 | 6.140 | 188,655 | -0.02(-0.32%) |
Nov 26, 2014 | 6.110 | 6.160 | 6.160 | 6.160 | 167,400 | +0.06(+0.98%) |
Nov 25, 2014 | 6.230 | 6.290 | 6.010 | 6.100 | 171,444 | -0.09(-1.45%) |
Nov 24, 2014 | 6.190 | 6.390 | 6.160 | 6.190 | 205,181 | +0.02(+0.32%) |
Nov 21, 2014 | 6.400 | 6.400 | 5.960 | 6.170 | 236,987 | -0.09(-1.44%) |