Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.160 | 6.260 | 5.950 | 5.960 | 218,925 | -0.25(-4.03%) |
Apr 29, 2015 | 6.300 | 6.360 | 6.190 | 6.210 | 104,799 | -0.11(-1.74%) |
Apr 28, 2015 | 6.290 | 6.330 | 6.040 | 6.320 | 176,746 | +0.01(+0.16%) |
Apr 27, 2015 | 6.260 | 6.340 | 6.200 | 6.310 | 218,672 | +0.05(+0.80%) |
Apr 24, 2015 | 6.330 | 6.351 | 6.260 | 6.260 | 107,520 | -0.09(-1.42%) |
Apr 23, 2015 | 6.320 | 6.390 | 6.300 | 6.350 | 106,876 | +0.00(+0.00%) |
Apr 22, 2015 | 6.280 | 6.450 | 6.270 | 6.350 | 247,840 | +0.02(+0.32%) |
Apr 21, 2015 | 6.440 | 6.540 | 6.290 | 6.330 | 120,943 | -0.11(-1.71%) |
Apr 20, 2015 | 6.520 | 6.560 | 6.430 | 6.440 | 392,462 | -0.08(-1.23%) |
Apr 17, 2015 | 6.470 | 6.600 | 6.390 | 6.520 | 666,169 | +0.04(+0.62%) |
Apr 16, 2015 | 6.570 | 6.600 | 6.470 | 6.480 | 174,146 | -0.09(-1.37%) |
Apr 15, 2015 | 6.600 | 6.650 | 6.500 | 6.570 | 209,015 | +0.02(+0.31%) |
Apr 14, 2015 | 6.650 | 6.960 | 6.530 | 6.550 | 468,620 | -0.09(-1.36%) |
Apr 13, 2015 | 6.580 | 6.650 | 6.485 | 6.640 | 273,148 | +0.04(+0.61%) |
Apr 10, 2015 | 6.520 | 6.634 | 6.420 | 6.600 | 159,949 | +0.14(+2.17%) |
Apr 09, 2015 | 6.580 | 6.580 | 6.430 | 6.460 | 154,082 | -0.10(-1.52%) |
Apr 08, 2015 | 6.440 | 6.614 | 6.380 | 6.560 | 171,112 | +0.09(+1.39%) |
Apr 07, 2015 | 6.530 | 6.660 | 6.440 | 6.470 | 254,985 | -0.05(-0.77%) |
Apr 06, 2015 | 6.650 | 6.650 | 6.470 | 6.520 | 315,355 | -0.22(-3.26%) |
Apr 02, 2015 | 6.650 | 6.740 | 6.740 | 6.740 | 502,600 | +0.07(+1.05%) |
Apr 01, 2015 | 6.660 | 6.680 | 6.440 | 6.670 | 255,506 | -0.04(-0.60%) |
Mar 31, 2015 | 6.720 | 6.740 | 6.640 | 6.710 | 150,128 | -0.04(-0.59%) |
Mar 30, 2015 | 6.780 | 6.860 | 6.710 | 6.750 | 294,514 | +0.03(+0.45%) |
Mar 27, 2015 | 6.560 | 6.720 | 6.500 | 6.720 | 416,026 | +0.20(+3.07%) |
Mar 26, 2015 | 6.350 | 6.580 | 6.310 | 6.520 | 497,729 | +0.11(+1.72%) |
Mar 25, 2015 | 6.300 | 6.460 | 6.210 | 6.410 | 329,372 | +0.12(+1.91%) |
Mar 24, 2015 | 6.280 | 6.472 | 6.220 | 6.290 | 127,810 | +0.04(+0.64%) |
Mar 23, 2015 | 6.070 | 6.340 | 6.070 | 6.250 | 161,481 | +0.15(+2.46%) |
Mar 20, 2015 | 6.200 | 6.360 | 6.060 | 6.100 | 349,252 | -0.09(-1.45%) |
Mar 19, 2015 | 6.620 | 6.620 | 6.190 | 6.190 | 257,490 | -0.37(-5.64%) |
Mar 18, 2015 | 6.010 | 6.610 | 5.880 | 6.560 | 678,619 | +0.75(+12.91%) |
Mar 17, 2015 | 5.670 | 5.940 | 5.610 | 5.810 | 307,385 | +0.10(+1.75%) |
Mar 16, 2015 | 6.200 | 6.228 | 5.670 | 5.710 | 220,712 | -0.34(-5.62%) |
Mar 13, 2015 | 6.350 | 6.350 | 6.000 | 6.050 | 220,511 | -0.29(-4.57%) |
Mar 12, 2015 | 6.230 | 6.348 | 6.125 | 6.340 | 104,045 | +0.14(+2.26%) |
Mar 11, 2015 | 6.010 | 6.240 | 6.000 | 6.200 | 136,425 | +0.16(+2.65%) |
Mar 10, 2015 | 6.100 | 6.260 | 5.960 | 6.040 | 107,944 | -0.10(-1.63%) |
Mar 09, 2015 | 6.230 | 6.260 | 6.090 | 6.140 | 103,191 | -0.08(-1.29%) |
Mar 06, 2015 | 6.240 | 6.290 | 5.850 | 6.220 | 238,474 | -0.03(-0.48%) |
Mar 05, 2015 | 6.330 | 6.400 | 6.240 | 6.250 | 92,884 | -0.11(-1.73%) |
Mar 04, 2015 | 6.320 | 6.390 | 6.250 | 6.360 | 58,153 | -0.01(-0.16%) |
Mar 03, 2015 | 6.370 | 6.440 | 6.240 | 6.370 | 93,344 | -0.05(-0.78%) |
Mar 02, 2015 | 6.290 | 6.486 | 6.290 | 6.420 | 99,412 | +0.09(+1.42%) |
Feb 27, 2015 | 6.390 | 6.420 | 6.300 | 6.330 | 82,626 | -0.04(-0.63%) |
Feb 26, 2015 | 6.250 | 6.500 | 6.250 | 6.370 | 75,498 | +0.07(+1.11%) |
Feb 25, 2015 | 6.390 | 6.460 | 6.240 | 6.300 | 136,399 | -0.07(-1.10%) |
Feb 24, 2015 | 6.340 | 6.560 | 6.340 | 6.370 | 139,437 | +0.00(+0.00%) |
Feb 23, 2015 | 6.520 | 6.860 | 6.352 | 6.370 | 232,553 | -0.19(-2.90%) |
Feb 20, 2015 | 6.890 | 6.900 | 6.540 | 6.560 | 225,980 | -0.31(-4.51%) |
Feb 19, 2015 | 6.840 | 6.990 | 6.680 | 6.870 | 462,658 | -0.01(-0.15%) |
Feb 18, 2015 | 6.890 | 6.910 | 6.700 | 6.880 | 133,545 | +0.00(+0.00%) |
Feb 17, 2015 | 6.930 | 6.970 | 6.780 | 6.880 | 196,478 | +0.02(+0.29%) |
Feb 13, 2015 | 6.700 | 6.860 | 6.860 | 6.860 | 323,700 | +0.18(+2.69%) |
Feb 12, 2015 | 6.730 | 6.760 | 6.620 | 6.680 | 98,842 | +0.02(+0.30%) |
Feb 11, 2015 | 6.650 | 6.780 | 6.580 | 6.660 | 110,235 | +0.02(+0.30%) |
Feb 10, 2015 | 6.600 | 6.700 | 6.450 | 6.640 | 108,425 | +0.07(+1.07%) |
Feb 09, 2015 | 6.730 | 6.730 | 6.560 | 6.570 | 74,773 | -0.16(-2.38%) |
Feb 06, 2015 | 6.690 | 6.790 | 6.650 | 6.730 | 135,263 | +0.06(+0.90%) |
Feb 05, 2015 | 6.710 | 6.740 | 6.590 | 6.670 | 110,206 | +0.02(+0.30%) |
Feb 04, 2015 | 6.630 | 6.750 | 6.580 | 6.650 | 145,608 | +0.00(+0.00%) |
Feb 03, 2015 | 6.540 | 6.700 | 6.460 | 6.650 | 437,757 | +0.16(+2.47%) |