Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.268 | 6.277 | 6.229 | 6.242 | 170,749 | -0.02(-0.35%) |
May 28, 2015 | 6.264 | 6.264 | 6.260 | 6.264 | 108,536 | -0.02(-0.35%) |
May 27, 2015 | 6.233 | 6.290 | 6.216 | 6.286 | 264,775 | +0.07(+1.13%) |
May 26, 2015 | 6.273 | 6.273 | 6.211 | 6.216 | 117,563 | -0.06(-0.91%) |
May 22, 2015 | 6.295 | 6.273 | 6.273 | 6.273 | 124,804 | -0.02(-0.35%) |
May 21, 2015 | 6.273 | 6.304 | 6.273 | 6.295 | 123,933 | +0.02(+0.35%) |
May 20, 2015 | 6.277 | 6.295 | 6.268 | 6.273 | 166,855 | -0.01(-0.14%) |
May 19, 2015 | 6.308 | 6.317 | 6.282 | 6.282 | 183,132 | -0.03(-0.42%) |
May 18, 2015 | 6.273 | 6.312 | 6.268 | 6.308 | 161,826 | +0.01(+0.21%) |
May 15, 2015 | 6.282 | 6.295 | 6.268 | 6.295 | 120,337 | +0.02(+0.28%) |
May 14, 2015 | 6.268 | 6.308 | 6.251 | 6.277 | 426,161 | +0.04(+0.63%) |
May 13, 2015 | 6.260 | 6.275 | 6.224 | 6.238 | 125,763 | -0.00(-0.07%) |
May 12, 2015 | 6.224 | 6.242 | 6.189 | 6.242 | 147,036 | +0.00(+0.00%) |
May 11, 2015 | 6.268 | 6.282 | 6.242 | 6.242 | 209,427 | -0.02(-0.28%) |
May 08, 2015 | 6.220 | 6.260 | 6.220 | 6.260 | 173,608 | +0.10(+1.64%) |
May 07, 2015 | 6.159 | 6.185 | 6.141 | 6.159 | 157,773 | +0.01(+0.14%) |
May 06, 2015 | 6.194 | 6.199 | 6.137 | 6.150 | 244,252 | -0.02(-0.36%) |
May 05, 2015 | 6.220 | 6.220 | 6.159 | 6.172 | 227,765 | -0.04(-0.71%) |
May 04, 2015 | 6.203 | 6.229 | 6.195 | 6.216 | 268,181 | +0.04(+0.57%) |
May 01, 2015 | 6.146 | 6.181 | 6.146 | 6.181 | 179,475 | +0.04(+0.71%) |
Apr 30, 2015 | 6.203 | 6.207 | 6.133 | 6.137 | 170,192 | -0.07(-1.06%) |
Apr 29, 2015 | 6.203 | 6.225 | 6.168 | 6.203 | 191,404 | -0.02(-0.28%) |
Apr 28, 2015 | 6.229 | 6.246 | 6.189 | 6.220 | 261,136 | +0.00(+0.07%) |
Apr 27, 2015 | 6.242 | 6.268 | 6.213 | 6.216 | 166,344 | -0.03(-0.42%) |
Apr 24, 2015 | 6.242 | 6.255 | 6.225 | 6.242 | 223,310 | +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 | 149,369 | -0.00(-0.07%) |
Apr 20, 2015 | 6.198 | 6.198 | 6.159 | 6.189 | 275,392 | +0.04(+0.57%) |
Apr 17, 2015 | 6.141 | 6.154 | 6.106 | 6.154 | 291,958 | -0.03(-0.50%) |
Apr 16, 2015 | 6.168 | 6.194 | 6.168 | 6.185 | 194,844 | +0.01(+0.20%) |
Apr 15, 2015 | 6.159 | 6.194 | 6.150 | 6.173 | 341,246 | +0.03(+0.44%) |
Apr 14, 2015 | 6.128 | 6.163 | 6.128 | 6.146 | 246,159 | -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 | 268,466 | +0.02(+0.36%) |
Apr 09, 2015 | 6.111 | 6.154 | 6.111 | 6.154 | 222,174 | +0.04(+0.57%) |
Apr 08, 2015 | 6.115 | 6.139 | 6.111 | 6.119 | 202,831 | +0.00(+0.07%) |
Apr 07, 2015 | 6.133 | 6.150 | 6.115 | 6.115 | 236,382 | -0.01(-0.14%) |
Apr 06, 2015 | 6.054 | 6.141 | 6.054 | 6.124 | 263,456 | +0.02(+0.36%) |
Apr 02, 2015 | 6.080 | 6.102 | 6.102 | 6.102 | 252,081 | +0.04(+0.58%) |
Apr 01, 2015 | 6.106 | 6.106 | 6.049 | 6.067 | 347,889 | -0.05(-0.86%) |
Mar 31, 2015 | 6.089 | 6.137 | 6.089 | 6.119 | 386,166 | -0.03(-0.50%) |
Mar 30, 2015 | 6.128 | 6.150 | 6.097 | 6.150 | 355,650 | +0.07(+1.08%) |
Mar 27, 2015 | 6.076 | 6.102 | 6.071 | 6.084 | 150,446 | +0.00(+0.00%) |
Mar 26, 2015 | 6.067 | 6.097 | 6.047 | 6.084 | 222,165 | +0.00(+0.07%) |
Mar 25, 2015 | 6.163 | 6.163 | 6.071 | 6.080 | 245,997 | -0.07(-1.21%) |
Mar 24, 2015 | 6.189 | 6.198 | 6.152 | 6.154 | 251,881 | -0.04(-0.71%) |
Mar 23, 2015 | 6.198 | 6.223 | 6.181 | 6.198 | 423,180 | +0.02(+0.28%) |
Mar 20, 2015 | 6.172 | 6.207 | 6.156 | 6.181 | 233,781 | +0.04(+0.71%) |
Mar 19, 2015 | 6.154 | 6.168 | 6.124 | 6.137 | 414,796 | -0.02(-0.28%) |
Mar 18, 2015 | 6.119 | 6.182 | 6.097 | 6.154 | 713,804 | +0.02(+0.29%) |
Mar 17, 2015 | 6.124 | 6.146 | 6.115 | 6.137 | 173,660 | -0.00(-0.07%) |
Mar 16, 2015 | 6.119 | 6.146 | 6.097 | 6.141 | 179,222 | +0.05(+0.79%) |
Mar 13, 2015 | 6.093 | 6.102 | 6.049 | 6.093 | 219,781 | +0.00(+0.00%) |
Mar 12, 2015 | 6.040 | 6.102 | 6.040 | 6.093 | 244,045 | +0.07(+1.09%) |
Mar 11, 2015 | 6.058 | 6.080 | 6.027 | 6.027 | 310,393 | -0.04(-0.65%) |
Mar 10, 2015 | 6.102 | 6.111 | 6.067 | 6.067 | 188,981 | -0.08(-1.28%) |
Mar 09, 2015 | 6.128 | 6.168 | 6.128 | 6.146 | 387,955 | +0.00(+0.07%) |
Mar 06, 2015 | 6.203 | 6.207 | 6.124 | 6.141 | 200,413 | -0.07(-1.13%) |
Mar 05, 2015 | 6.238 | 6.238 | 6.211 | 6.211 | 148,746 | -0.00(-0.07%) |
Mar 04, 2015 | 6.242 | 6.251 | 6.194 | 6.216 | 150,069 | -0.04(-0.56%) |
Mar 03, 2015 | 6.286 | 6.286 | 6.225 | 6.251 | 207,382 | -0.04(-0.63%) |