Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.197 | 6.226 | 6.140 | 6.147 | 1,005,774 | -0.06(-1.04%) |
May 28, 2015 | 6.197 | 6.213 | 6.178 | 6.212 | 878,007 | +0.00(+0.06%) |
May 27, 2015 | 6.136 | 6.215 | 6.122 | 6.208 | 878,767 | +0.08(+1.34%) |
May 26, 2015 | 6.158 | 6.158 | 6.090 | 6.126 | 943,360 | -0.03(-0.52%) |
May 22, 2015 | 6.154 | 6.158 | 6.158 | 6.158 | 879,301 | -0.01(-0.23%) |
May 21, 2015 | 6.190 | 6.215 | 6.152 | 6.172 | 800,761 | -0.03(-0.40%) |
May 20, 2015 | 6.204 | 6.212 | 6.165 | 6.197 | 857,477 | -0.01(-0.23%) |
May 19, 2015 | 6.233 | 6.233 | 6.186 | 6.212 | 879,446 | -0.01(-0.23%) |
May 18, 2015 | 6.233 | 6.233 | 6.172 | 6.226 | 936,299 | -0.01(-0.11%) |
May 15, 2015 | 6.201 | 6.244 | 6.165 | 6.233 | 1,032,081 | +0.04(+0.69%) |
May 14, 2015 | 6.129 | 6.194 | 6.126 | 6.190 | 1,153,767 | +0.09(+1.41%) |
May 13, 2015 | 6.133 | 6.143 | 6.086 | 6.104 | 723,725 | -0.01(-0.12%) |
May 12, 2015 | 6.090 | 6.115 | 6.040 | 6.111 | 834,255 | +0.01(+0.18%) |
May 11, 2015 | 6.111 | 6.147 | 6.090 | 6.101 | 1,010,347 | -0.01(-0.12%) |
May 08, 2015 | 6.122 | 6.154 | 6.087 | 6.108 | 800,264 | +0.03(+0.41%) |
May 07, 2015 | 6.068 | 6.097 | 6.019 | 6.083 | 1,372,014 | -0.00(-0.06%) |
May 06, 2015 | 6.158 | 6.161 | 6.068 | 6.086 | 1,122,438 | -0.06(-0.99%) |
May 05, 2015 | 6.136 | 6.183 | 6.108 | 6.147 | 1,473,212 | -0.00(-0.06%) |
May 04, 2015 | 6.147 | 6.183 | 6.111 | 6.151 | 1,354,537 | +0.01(+0.12%) |
May 01, 2015 | 6.126 | 6.176 | 6.108 | 6.143 | 1,322,934 | +0.03(+0.41%) |
Apr 30, 2015 | 6.126 | 6.136 | 6.068 | 6.118 | 1,794,852 | -0.00(-0.06%) |
Apr 29, 2015 | 6.165 | 6.186 | 6.115 | 6.122 | 1,015,975 | -0.06(-0.98%) |
Apr 28, 2015 | 6.147 | 6.208 | 6.126 | 6.183 | 1,269,023 | +0.01(+0.23%) |
Apr 27, 2015 | 6.215 | 6.254 | 6.143 | 6.169 | 1,012,875 | -0.02(-0.29%) |
Apr 24, 2015 | 6.169 | 6.215 | 6.161 | 6.186 | 965,007 | +0.03(+0.41%) |
Apr 23, 2015 | 6.115 | 6.186 | 6.115 | 6.161 | 1,264,316 | +0.06(+0.94%) |
Apr 22, 2015 | 6.129 | 6.147 | 6.083 | 6.104 | 1,788,729 | -0.02(-0.29%) |
Apr 21, 2015 | 6.136 | 6.147 | 6.108 | 6.122 | 898,135 | +0.00(+0.06%) |
Apr 20, 2015 | 6.136 | 6.161 | 6.111 | 6.118 | 1,399,175 | -0.00(-0.06%) |
Apr 17, 2015 | 6.111 | 6.126 | 6.104 | 6.122 | 1,902,611 | +0.00(+0.00%) |
Apr 16, 2015 | 6.158 | 6.186 | 6.115 | 6.122 | 2,172,133 | -0.02(-0.35%) |
Apr 15, 2015 | 6.186 | 6.197 | 6.143 | 6.143 | 1,437,925 | -0.04(-0.69%) |
Apr 14, 2015 | 6.186 | 6.204 | 6.176 | 6.186 | 837,104 | +0.01(+0.17%) |
Apr 13, 2015 | 6.186 | 6.190 | 6.147 | 6.176 | 988,582 | +0.01(+0.17%) |
Apr 10, 2015 | 6.140 | 6.204 | 6.140 | 6.165 | 1,071,082 | +0.03(+0.41%) |
Apr 09, 2015 | 6.176 | 6.201 | 6.118 | 6.140 | 980,647 | -0.05(-0.87%) |
Apr 08, 2015 | 6.183 | 6.217 | 6.151 | 6.194 | 1,252,034 | +0.03(+0.46%) |
Apr 07, 2015 | 6.201 | 6.208 | 6.122 | 6.165 | 1,222,359 | -0.05(-0.81%) |
Apr 06, 2015 | 6.197 | 6.237 | 6.179 | 6.215 | 1,094,347 | +0.03(+0.46%) |
Apr 02, 2015 | 6.186 | 6.186 | 6.186 | 6.186 | 1,254,707 | +0.01(+0.23%) |
Apr 01, 2015 | 6.158 | 6.222 | 6.126 | 6.172 | 2,244,315 | +0.02(+0.35%) |
Mar 31, 2015 | 6.122 | 6.179 | 6.093 | 6.151 | 5,436,804 | +0.03(+0.47%) |
Mar 30, 2015 | 6.118 | 6.163 | 6.111 | 6.122 | 2,049,271 | +0.01(+0.18%) |
Mar 27, 2015 | 6.126 | 6.136 | 6.083 | 6.111 | 2,026,417 | -0.01(-0.18%) |
Mar 26, 2015 | 6.132 | 6.153 | 6.073 | 6.122 | 3,922,342 | +0.00(+0.06%) |
Mar 25, 2015 | 6.150 | 6.188 | 6.112 | 6.119 | 2,878,910 | -0.01(-0.11%) |
Mar 24, 2015 | 6.108 | 6.160 | 6.063 | 6.125 | 2,612,867 | +0.01(+0.17%) |
Mar 23, 2015 | 6.167 | 6.171 | 6.042 | 6.115 | 3,445,602 | -0.05(-0.85%) |
Mar 20, 2015 | 6.003 | 6.174 | 5.979 | 6.167 | 4,579,411 | +0.18(+3.09%) |
Mar 19, 2015 | 5.954 | 6.002 | 5.934 | 5.982 | 2,030,606 | +0.03(+0.47%) |
Mar 18, 2015 | 5.909 | 5.972 | 5.895 | 5.954 | 3,127,994 | +0.05(+0.77%) |
Mar 17, 2015 | 5.878 | 5.916 | 5.871 | 5.909 | 1,900,193 | +0.04(+0.71%) |
Mar 16, 2015 | 5.871 | 5.899 | 5.860 | 5.867 | 1,605,423 | +0.02(+0.36%) |
Mar 13, 2015 | 5.885 | 5.897 | 5.836 | 5.846 | 2,742,286 | -0.03(-0.53%) |
Mar 12, 2015 | 5.846 | 5.892 | 5.846 | 5.878 | 1,900,328 | +0.02(+0.42%) |
Mar 11, 2015 | 5.843 | 5.871 | 5.822 | 5.853 | 2,796,705 | +0.01(+0.12%) |
Mar 10, 2015 | 5.850 | 5.864 | 5.822 | 5.846 | 2,515,764 | +0.00(+0.00%) |
Mar 09, 2015 | 5.832 | 5.878 | 5.818 | 5.846 | 3,654,744 | +0.04(+0.66%) |
Mar 06, 2015 | 5.853 | 5.871 | 5.759 | 5.808 | 4,737,895 | -0.05(-0.83%) |
Mar 05, 2015 | 5.853 | 5.899 | 5.832 | 5.857 | 24,761,942 | -0.26(-4.22%) |
Mar 04, 2015 | 6.073 | 6.115 | 6.038 | 6.115 | 1,084,921 | +0.03(+0.57%) |
Mar 03, 2015 | 6.059 | 6.094 | 6.014 | 6.080 | 1,076,733 | +0.00(+0.00%) |