Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.610 | 6.620 | 6.400 | 6.420 | 14,982 | -0.12(-1.83%) |
Apr 29, 2015 | 6.700 | 6.700 | 6.360 | 6.540 | 15,870 | +0.05(+0.77%) |
Apr 28, 2015 | 6.330 | 6.550 | 6.330 | 6.490 | 1,695 | +0.22(+3.51%) |
Apr 27, 2015 | 6.410 | 6.410 | 6.250 | 6.270 | 2,965 | -0.18(-2.79%) |
Apr 24, 2015 | 6.570 | 6.570 | 6.339 | 6.450 | 7,086 | +0.14(+2.22%) |
Apr 23, 2015 | 6.230 | 6.600 | 6.200 | 6.310 | 12,913 | +0.08(+1.28%) |
Apr 22, 2015 | 6.250 | 6.250 | 6.200 | 6.230 | 3,182 | +0.03(+0.48%) |
Apr 21, 2015 | 6.200 | 6.200 | 6.190 | 6.200 | 4,318 | +0.09(+1.47%) |
Apr 20, 2015 | 6.200 | 6.200 | 6.000 | 6.110 | 5,580 | -0.09(-1.45%) |
Apr 17, 2015 | 6.200 | 6.200 | 6.160 | 6.200 | 4,025 | -0.00(-0.00%) |
Apr 16, 2015 | 6.188 | 6.200 | 6.150 | 6.200 | 3,412 | +0.00(+0.00%) |
Apr 15, 2015 | 6.110 | 6.200 | 6.050 | 6.200 | 5,241 | +0.05(+0.81%) |
Apr 14, 2015 | 6.150 | 6.200 | 6.100 | 6.150 | 5,541 | +0.00(+0.00%) |
Apr 13, 2015 | 6.130 | 6.200 | 6.033 | 6.150 | 7,566 | -0.05(-0.77%) |
Apr 10, 2015 | 6.120 | 6.198 | 6.120 | 6.198 | 361 | -0.00(-0.04%) |
Apr 09, 2015 | 6.170 | 6.200 | 6.010 | 6.200 | 10,354 | +0.03(+0.49%) |
Apr 08, 2015 | 6.184 | 6.184 | 6.100 | 6.170 | 1,704 | +0.03(+0.49%) |
Apr 07, 2015 | 6.240 | 6.250 | 6.100 | 6.140 | 9,086 | -0.05(-0.81%) |
Apr 06, 2015 | 6.180 | 6.249 | 6.010 | 6.190 | 6,889 | +0.04(+0.65%) |
Apr 02, 2015 | 5.980 | 6.150 | 6.150 | 6.150 | 6,800 | +0.20(+3.36%) |
Apr 01, 2015 | 6.050 | 6.130 | 5.950 | 5.950 | 13,221 | +0.02(+0.34%) |
Mar 31, 2015 | 6.200 | 6.200 | 5.930 | 5.930 | 4,008 | -0.27(-4.35%) |
Mar 30, 2015 | 6.090 | 6.240 | 6.059 | 6.200 | 6,302 | +0.12(+1.97%) |
Mar 27, 2015 | 5.930 | 6.100 | 5.930 | 6.080 | 38,489 | +0.25(+4.29%) |
Mar 26, 2015 | 5.890 | 5.930 | 5.810 | 5.830 | 1,119 | -0.07(-1.18%) |
Mar 25, 2015 | 6.000 | 6.000 | 5.900 | 5.900 | 3,829 | -0.08(-1.37%) |
Mar 24, 2015 | 5.850 | 5.982 | 5.820 | 5.982 | 2,732 | +0.17(+2.96%) |
Mar 23, 2015 | 5.850 | 5.850 | 5.761 | 5.810 | 5,610 | -0.04(-0.68%) |
Mar 20, 2015 | 5.940 | 5.940 | 5.810 | 5.850 | 3,263 | -0.12(-1.93%) |
Mar 19, 2015 | 5.860 | 5.968 | 5.860 | 5.965 | 1,926 | +0.05(+0.93%) |
Mar 18, 2015 | 5.800 | 5.962 | 5.800 | 5.910 | 2,914 | -0.06(-1.01%) |
Mar 17, 2015 | 5.970 | 5.970 | 5.970 | 5.970 | 137 | +0.01(+0.17%) |
Mar 16, 2015 | 5.950 | 5.980 | 5.950 | 5.960 | 3,214 | +0.03(+0.52%) |
Mar 13, 2015 | 5.900 | 5.930 | 5.800 | 5.929 | 2,157 | +0.03(+0.49%) |
Mar 12, 2015 | 5.938 | 5.960 | 5.850 | 5.900 | 4,914 | +0.04(+0.68%) |
Mar 11, 2015 | 5.931 | 5.950 | 5.855 | 5.860 | 783 | -0.12(-2.01%) |
Mar 10, 2015 | 6.000 | 6.000 | 5.792 | 5.980 | 1,007 | +0.08(+1.36%) |
Mar 09, 2015 | 5.850 | 5.900 | 5.850 | 5.900 | 10,973 | +0.00(+0.00%) |
Mar 06, 2015 | 5.850 | 5.900 | 5.850 | 5.900 | 995 | +0.01(+0.17%) |
Mar 05, 2015 | 5.860 | 5.900 | 5.860 | 5.890 | 6,815 | -0.01(-0.17%) |
Mar 04, 2015 | 5.970 | 5.980 | 5.900 | 5.900 | 4,896 | -0.06(-1.03%) |
Mar 03, 2015 | 5.860 | 5.977 | 5.860 | 5.961 | 3,430 | +0.02(+0.36%) |
Mar 02, 2015 | 5.950 | 6.000 | 5.850 | 5.940 | 25,148 | -0.01(-0.17%) |
Feb 27, 2015 | 5.900 | 5.950 | 5.900 | 5.950 | 2,686 | +0.13(+2.23%) |
Feb 26, 2015 | 5.950 | 5.950 | 5.800 | 5.820 | 2,152 | -0.03(-0.51%) |
Feb 25, 2015 | 5.950 | 5.950 | 5.780 | 5.850 | 9,200 | -0.05(-0.85%) |
Feb 24, 2015 | 5.950 | 5.950 | 5.760 | 5.900 | 5,754 | +0.00(+0.00%) |
Feb 23, 2015 | 5.950 | 5.950 | 5.762 | 5.900 | 2,841 | -0.05(-0.84%) |
Feb 20, 2015 | 5.950 | 5.950 | 5.900 | 5.950 | 1,129 | +0.05(+0.85%) |
Feb 19, 2015 | 5.950 | 5.950 | 5.793 | 5.900 | 1,898 | +0.04(+0.68%) |
Feb 18, 2015 | 5.900 | 5.900 | 5.765 | 5.860 | 6,698 | +0.09(+1.64%) |
Feb 17, 2015 | 5.751 | 5.766 | 5.751 | 5.766 | 1,493 | -0.11(-1.94%) |
Feb 13, 2015 | 5.930 | 5.880 | 5.880 | 5.880 | 3,300 | -0.03(-0.42%) |
Feb 12, 2015 | 5.900 | 5.950 | 5.815 | 5.905 | 4,448 | +0.02(+0.39%) |
Feb 11, 2015 | 5.861 | 5.899 | 5.850 | 5.882 | 4,410 | +0.03(+0.55%) |
Feb 09, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 6,300 | -0.05(-0.85%) |
Feb 06, 2015 | 5.870 | 5.900 | 5.737 | 5.900 | 8,373 | +0.07(+1.20%) |
Feb 05, 2015 | 5.870 | 5.870 | 5.830 | 5.830 | 932 | +0.05(+0.87%) |
Feb 04, 2015 | 5.730 | 5.780 | 5.730 | 5.780 | 1,450 | -0.10(-1.67%) |
Feb 03, 2015 | 5.900 | 5.900 | 5.785 | 5.878 | 2,221 | +0.01(+0.21%) |