Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.568 | 6.568 | 6.492 | 6.523 | 128,799 | -0.04(-0.57%) |
Apr 29, 2015 | 6.576 | 6.576 | 6.546 | 6.560 | 62,975 | -0.02(-0.36%) |
Apr 28, 2015 | 6.576 | 6.591 | 6.553 | 6.584 | 219,881 | +0.02(+0.23%) |
Apr 27, 2015 | 6.599 | 6.607 | 6.561 | 6.568 | 104,388 | -0.03(-0.46%) |
Apr 24, 2015 | 6.599 | 6.599 | 6.576 | 6.599 | 45,652 | -0.01(-0.12%) |
Apr 23, 2015 | 6.599 | 6.607 | 6.561 | 6.607 | 130,217 | +0.02(+0.35%) |
Apr 22, 2015 | 6.576 | 6.607 | 6.568 | 6.584 | 50,861 | +0.02(+0.23%) |
Apr 21, 2015 | 6.561 | 6.576 | 6.523 | 6.568 | 117,763 | +0.01(+0.12%) |
Apr 20, 2015 | 6.530 | 6.585 | 6.530 | 6.561 | 162,362 | +0.08(+1.18%) |
Apr 17, 2015 | 6.568 | 6.568 | 6.471 | 6.484 | 117,398 | -0.09(-1.40%) |
Apr 16, 2015 | 6.607 | 6.607 | 6.568 | 6.576 | 74,181 | -0.02(-0.36%) |
Apr 15, 2015 | 6.599 | 6.637 | 6.576 | 6.600 | 118,075 | +0.02(+0.24%) |
Apr 14, 2015 | 6.614 | 6.614 | 6.561 | 6.584 | 106,505 | -0.01(-0.12%) |
Apr 13, 2015 | 6.591 | 6.630 | 6.584 | 6.591 | 84,115 | -0.04(-0.58%) |
Apr 10, 2015 | 6.614 | 6.645 | 6.604 | 6.630 | 220,323 | -0.02(-0.23%) |
Apr 09, 2015 | 6.561 | 6.645 | 6.538 | 6.645 | 308,211 | +0.07(+1.05%) |
Apr 08, 2015 | 6.507 | 6.584 | 6.500 | 6.576 | 185,541 | +0.05(+0.82%) |
Apr 07, 2015 | 6.538 | 6.556 | 6.500 | 6.523 | 216,960 | -0.02(-0.23%) |
Apr 06, 2015 | 6.454 | 6.553 | 6.454 | 6.538 | 133,987 | +0.04(+0.59%) |
Apr 02, 2015 | 6.492 | 6.500 | 6.500 | 6.500 | 259,067 | -0.02(-0.23%) |
Apr 01, 2015 | 6.561 | 6.561 | 6.492 | 6.515 | 92,301 | -0.04(-0.58%) |
Mar 31, 2015 | 6.553 | 6.561 | 6.515 | 6.553 | 146,197 | -0.01(-0.12%) |
Mar 30, 2015 | 6.546 | 6.584 | 6.538 | 6.561 | 387,841 | +0.02(+0.23%) |
Mar 27, 2015 | 6.523 | 6.561 | 6.507 | 6.546 | 211,790 | -0.01(-0.17%) |
Mar 26, 2015 | 6.553 | 6.576 | 6.492 | 6.557 | 336,618 | -0.01(-0.18%) |
Mar 25, 2015 | 6.584 | 6.659 | 6.568 | 6.568 | 193,388 | -0.08(-1.26%) |
Mar 24, 2015 | 6.744 | 6.744 | 6.622 | 6.653 | 77,954 | -0.04(-0.57%) |
Mar 23, 2015 | 6.691 | 6.714 | 6.683 | 6.691 | 59,337 | -0.02(-0.23%) |
Mar 20, 2015 | 6.630 | 6.714 | 6.608 | 6.706 | 42,479 | +0.10(+1.50%) |
Mar 19, 2015 | 6.591 | 6.614 | 6.569 | 6.607 | 16,864 | -0.03(-0.46%) |
Mar 18, 2015 | 6.576 | 6.668 | 6.553 | 6.637 | 50,280 | +0.04(+0.59%) |
Mar 17, 2015 | 6.607 | 6.622 | 6.576 | 6.598 | 11,608 | -0.02(-0.36%) |
Mar 16, 2015 | 6.576 | 6.660 | 6.576 | 6.622 | 61,513 | +0.08(+1.17%) |
Mar 13, 2015 | 6.614 | 6.614 | 6.523 | 6.546 | 14,365 | -0.05(-0.81%) |
Mar 12, 2015 | 6.546 | 6.614 | 6.546 | 6.599 | 16,493 | +0.05(+0.82%) |
Mar 11, 2015 | 6.546 | 6.576 | 6.523 | 6.546 | 77,255 | +0.00(+0.00%) |
Mar 10, 2015 | 6.584 | 6.584 | 6.523 | 6.546 | 36,499 | -0.05(-0.70%) |
Mar 09, 2015 | 6.580 | 6.637 | 6.568 | 6.591 | 25,896 | -0.01(-0.11%) |
Mar 06, 2015 | 6.683 | 6.683 | 6.584 | 6.599 | 29,135 | -0.08(-1.15%) |
Mar 05, 2015 | 6.683 | 6.690 | 6.668 | 6.676 | 14,480 | +0.02(+0.23%) |
Mar 04, 2015 | 6.691 | 6.710 | 6.653 | 6.660 | 10,110 | -0.05(-0.74%) |
Mar 03, 2015 | 6.698 | 6.714 | 6.698 | 6.710 | 8,156 | -0.03(-0.40%) |
Mar 02, 2015 | 6.729 | 6.752 | 6.707 | 6.737 | 23,403 | -0.02(-0.34%) |
Feb 27, 2015 | 6.714 | 6.760 | 6.714 | 6.760 | 4,094 | +0.02(+0.34%) |
Feb 26, 2015 | 6.767 | 6.767 | 6.737 | 6.737 | 10,341 | -0.03(-0.45%) |
Feb 25, 2015 | 6.756 | 6.767 | 6.752 | 6.767 | 10,551 | -0.01(-0.11%) |
Feb 24, 2015 | 6.721 | 6.775 | 6.691 | 6.775 | 89,552 | +0.07(+1.03%) |
Feb 23, 2015 | 6.721 | 6.721 | 6.663 | 6.706 | 93,425 | +0.01(+0.11%) |
Feb 20, 2015 | 6.653 | 6.714 | 6.614 | 6.698 | 10,585 | +0.03(+0.46%) |
Feb 19, 2015 | 6.645 | 6.691 | 6.637 | 6.668 | 22,167 | -0.03(-0.46%) |
Feb 18, 2015 | 6.721 | 6.729 | 6.637 | 6.698 | 67,248 | -0.03(-0.45%) |
Feb 17, 2015 | 6.744 | 6.760 | 6.716 | 6.729 | 29,993 | -0.04(-0.57%) |
Feb 13, 2015 | 6.821 | 6.767 | 6.767 | 6.767 | 28,509 | -0.02(-0.34%) |
Feb 12, 2015 | 6.752 | 6.790 | 6.713 | 6.790 | 105,549 | +0.09(+1.37%) |
Feb 11, 2015 | 6.729 | 6.729 | 6.676 | 6.698 | 40,799 | -0.01(-0.12%) |
Feb 10, 2015 | 6.722 | 6.760 | 6.698 | 6.706 | 57,982 | -0.02(-0.34%) |
Feb 09, 2015 | 6.728 | 6.729 | 6.709 | 6.729 | 17,138 | +0.00(+0.00%) |
Feb 06, 2015 | 6.729 | 6.775 | 6.714 | 6.729 | 75,899 | -0.01(-0.11%) |
Feb 05, 2015 | 6.721 | 6.737 | 6.706 | 6.737 | 63,553 | +0.05(+0.69%) |
Feb 04, 2015 | 6.698 | 6.714 | 6.668 | 6.691 | 17,478 | -0.03(-0.46%) |
Feb 03, 2015 | 6.691 | 6.721 | 6.643 | 6.721 | 24,801 | +0.09(+1.38%) |