Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.203 | 6.207 | 6.132 | 6.137 | 170,193 | -0.07(-1.06%) |
Apr 29, 2015 | 6.203 | 6.225 | 6.168 | 6.203 | 191,405 | -0.02(-0.28%) |
Apr 28, 2015 | 6.229 | 6.246 | 6.189 | 6.220 | 261,137 | +0.00(+0.07%) |
Apr 27, 2015 | 6.242 | 6.268 | 6.213 | 6.216 | 166,345 | -0.03(-0.42%) |
Apr 24, 2015 | 6.242 | 6.255 | 6.225 | 6.242 | 223,311 | +0.02(+0.28%) |
Apr 23, 2015 | 6.198 | 6.238 | 6.198 | 6.225 | 120,778 | +0.01(+0.21%) |
Apr 22, 2015 | 6.203 | 6.211 | 6.174 | 6.211 | 154,290 | +0.03(+0.43%) |
Apr 21, 2015 | 6.203 | 6.209 | 6.168 | 6.185 | 149,370 | -0.00(-0.07%) |
Apr 20, 2015 | 6.198 | 6.198 | 6.159 | 6.189 | 275,393 | +0.04(+0.57%) |
Apr 17, 2015 | 6.141 | 6.154 | 6.106 | 6.154 | 291,960 | -0.03(-0.50%) |
Apr 16, 2015 | 6.168 | 6.194 | 6.168 | 6.185 | 194,845 | +0.01(+0.20%) |
Apr 15, 2015 | 6.159 | 6.194 | 6.150 | 6.173 | 341,247 | +0.03(+0.44%) |
Apr 14, 2015 | 6.128 | 6.163 | 6.128 | 6.146 | 246,160 | -0.00(-0.07%) |
Apr 13, 2015 | 6.176 | 6.189 | 6.141 | 6.150 | 150,713 | -0.03(-0.43%) |
Apr 10, 2015 | 6.159 | 6.180 | 6.146 | 6.176 | 268,467 | +0.02(+0.36%) |
Apr 09, 2015 | 6.111 | 6.154 | 6.111 | 6.154 | 222,175 | +0.04(+0.57%) |
Apr 08, 2015 | 6.115 | 6.139 | 6.111 | 6.119 | 202,832 | +0.00(+0.07%) |
Apr 07, 2015 | 6.132 | 6.150 | 6.115 | 6.115 | 236,383 | -0.01(-0.14%) |
Apr 06, 2015 | 6.054 | 6.141 | 6.054 | 6.124 | 263,457 | +0.02(+0.36%) |
Apr 02, 2015 | 6.080 | 6.102 | 6.102 | 6.102 | 252,083 | +0.04(+0.58%) |
Apr 01, 2015 | 6.106 | 6.106 | 6.049 | 6.067 | 347,890 | -0.05(-0.86%) |
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%) |