Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.137 | 6.137 | 6.094 | 6.094 | 93,121 | -0.01(-0.21%) |
May 28, 2015 | 6.081 | 6.115 | 6.081 | 6.107 | 77,784 | +0.01(+0.21%) |
May 27, 2015 | 6.128 | 6.128 | 6.059 | 6.094 | 147,598 | -0.02(-0.35%) |
May 26, 2015 | 6.098 | 6.120 | 6.085 | 6.115 | 66,386 | +0.02(+0.35%) |
May 22, 2015 | 6.107 | 6.094 | 6.094 | 6.094 | 89,165 | +0.00(+0.07%) |
May 21, 2015 | 6.115 | 6.115 | 6.081 | 6.090 | 62,276 | +0.01(+0.21%) |
May 20, 2015 | 6.115 | 6.120 | 6.077 | 6.077 | 56,155 | -0.02(-0.28%) |
May 19, 2015 | 6.094 | 6.115 | 6.072 | 6.094 | 79,131 | +0.03(+0.50%) |
May 18, 2015 | 6.120 | 6.120 | 6.059 | 6.064 | 53,336 | -0.01(-0.18%) |
May 15, 2015 | 6.074 | 6.074 | 6.053 | 6.074 | 80,515 | +0.05(+0.78%) |
May 14, 2015 | 6.096 | 6.096 | 6.027 | 6.027 | 82,549 | +0.01(+0.14%) |
May 13, 2015 | 5.959 | 6.139 | 5.959 | 6.019 | 134,176 | +0.02(+0.36%) |
May 12, 2015 | 6.049 | 6.062 | 5.946 | 5.997 | 183,185 | -0.06(-1.06%) |
May 11, 2015 | 6.032 | 6.156 | 5.929 | 6.062 | 328,713 | +0.00(+0.07%) |
May 08, 2015 | 6.156 | 6.156 | 6.036 | 6.057 | 261,945 | +0.00(+0.07%) |
May 07, 2015 | 6.134 | 6.139 | 6.049 | 6.053 | 155,696 | -0.06(-1.05%) |
May 06, 2015 | 6.109 | 6.139 | 6.010 | 6.117 | 148,429 | +0.02(+0.35%) |
May 05, 2015 | 6.139 | 6.156 | 6.074 | 6.096 | 153,284 | -0.02(-0.35%) |
May 04, 2015 | 6.143 | 6.203 | 6.109 | 6.117 | 200,198 | -0.00(-0.07%) |
May 01, 2015 | 6.122 | 6.130 | 6.057 | 6.122 | 203,069 | -0.01(-0.14%) |
Apr 30, 2015 | 6.087 | 6.138 | 6.053 | 6.130 | 138,363 | +0.07(+1.20%) |
Apr 29, 2015 | 6.053 | 6.092 | 6.036 | 6.057 | 94,314 | +0.00(+0.07%) |
Apr 28, 2015 | 6.083 | 6.087 | 6.036 | 6.053 | 77,126 | +0.01(+0.21%) |
Apr 27, 2015 | 6.027 | 6.074 | 6.010 | 6.040 | 86,902 | +0.01(+0.21%) |
Apr 24, 2015 | 6.036 | 6.074 | 6.010 | 6.027 | 94,924 | -0.01(-0.21%) |
Apr 23, 2015 | 6.045 | 6.057 | 6.015 | 6.040 | 90,852 | +0.01(+0.21%) |
Apr 22, 2015 | 6.057 | 6.057 | 6.015 | 6.027 | 68,091 | +0.00(+0.00%) |
Apr 21, 2015 | 5.993 | 6.057 | 5.993 | 6.027 | 65,388 | -0.01(-0.14%) |
Apr 20, 2015 | 6.032 | 6.049 | 6.010 | 6.036 | 101,825 | +0.03(+0.43%) |
Apr 17, 2015 | 6.066 | 6.066 | 6.010 | 6.010 | 58,118 | -0.06(-0.92%) |
Apr 16, 2015 | 6.066 | 6.066 | 6.006 | 6.066 | 116,111 | +0.05(+0.89%) |
Apr 15, 2015 | 6.025 | 6.029 | 5.978 | 6.012 | 155,445 | +0.02(+0.35%) |
Apr 14, 2015 | 5.966 | 6.029 | 5.957 | 5.991 | 98,228 | +0.03(+0.43%) |
Apr 13, 2015 | 6.004 | 6.029 | 5.966 | 5.966 | 73,215 | -0.03(-0.50%) |
Apr 10, 2015 | 6.025 | 6.025 | 5.983 | 5.995 | 88,033 | +0.00(+0.07%) |
Apr 09, 2015 | 5.987 | 6.034 | 5.962 | 5.991 | 152,599 | +0.03(+0.43%) |
Apr 08, 2015 | 5.940 | 5.974 | 5.940 | 5.966 | 82,142 | +0.00(+0.07%) |
Apr 07, 2015 | 5.966 | 5.966 | 5.932 | 5.961 | 63,922 | +0.02(+0.29%) |
Apr 06, 2015 | 5.966 | 5.966 | 5.910 | 5.944 | 109,698 | +0.01(+0.21%) |
Apr 02, 2015 | 5.949 | 5.932 | 5.932 | 5.932 | 109,906 | -0.01(-0.21%) |
Apr 01, 2015 | 6.004 | 6.004 | 5.910 | 5.944 | 179,532 | -0.02(-0.29%) |
Mar 31, 2015 | 6.000 | 6.004 | 5.961 | 5.961 | 139,359 | -0.03(-0.43%) |
Mar 30, 2015 | 6.000 | 6.000 | 5.953 | 5.987 | 64,995 | +0.05(+0.79%) |
Mar 27, 2015 | 5.970 | 5.991 | 5.940 | 5.940 | 83,808 | -0.04(-0.64%) |
Mar 26, 2015 | 5.953 | 6.004 | 5.949 | 5.978 | 61,022 | -0.01(-0.21%) |
Mar 25, 2015 | 6.021 | 6.023 | 5.949 | 5.991 | 265,518 | -0.00(-0.07%) |
Mar 24, 2015 | 5.966 | 6.012 | 5.966 | 5.995 | 105,622 | +0.06(+1.00%) |
Mar 23, 2015 | 6.012 | 6.012 | 5.932 | 5.936 | 52,147 | -0.08(-1.27%) |
Mar 20, 2015 | 5.974 | 6.034 | 5.949 | 6.012 | 162,632 | +0.03(+0.57%) |
Mar 19, 2015 | 5.953 | 5.987 | 5.857 | 5.978 | 103,918 | +0.02(+0.36%) |
Mar 18, 2015 | 5.949 | 5.991 | 5.949 | 5.957 | 90,847 | +0.01(+0.11%) |
Mar 17, 2015 | 5.989 | 5.989 | 5.913 | 5.951 | 114,246 | -0.03(-0.42%) |
Mar 16, 2015 | 5.976 | 5.985 | 5.926 | 5.976 | 158,186 | +0.00(+0.00%) |
Mar 13, 2015 | 5.985 | 5.989 | 5.909 | 5.976 | 210,058 | +0.02(+0.28%) |
Mar 12, 2015 | 5.934 | 5.959 | 5.888 | 5.959 | 141,629 | +0.06(+1.00%) |
Mar 11, 2015 | 5.896 | 5.900 | 5.858 | 5.900 | 94,873 | +0.01(+0.14%) |
Mar 10, 2015 | 5.888 | 5.909 | 5.828 | 5.892 | 127,410 | +0.00(+0.07%) |
Mar 09, 2015 | 5.921 | 5.921 | 5.858 | 5.888 | 85,696 | +0.00(+0.07%) |
Mar 06, 2015 | 5.896 | 5.959 | 5.833 | 5.883 | 156,115 | -0.00(-0.07%) |
Mar 05, 2015 | 5.866 | 5.896 | 5.866 | 5.888 | 93,136 | +0.00(+0.07%) |
Mar 04, 2015 | 5.896 | 5.959 | 5.862 | 5.883 | 163,562 | -0.01(-0.21%) |
Mar 03, 2015 | 5.879 | 5.896 | 5.875 | 5.896 | 94,963 | +0.00(+0.07%) |