Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 5.866 | 5.926 | 5.856 | 5.892 | 109,424 | -0.00(-0.07%) |
Feb 27, 2015 | 5.883 | 5.921 | 5.837 | 5.896 | 159,035 | +0.01(+0.22%) |
Feb 26, 2015 | 5.828 | 5.888 | 5.828 | 5.883 | 57,218 | +0.03(+0.50%) |
Feb 25, 2015 | 5.883 | 5.883 | 5.824 | 5.854 | 113,821 | -0.03(-0.50%) |
Feb 24, 2015 | 5.845 | 5.913 | 5.845 | 5.883 | 151,938 | +0.02(+0.36%) |
Feb 23, 2015 | 5.904 | 5.904 | 5.807 | 5.862 | 156,994 | +0.00(+0.07%) |
Feb 20, 2015 | 5.854 | 5.909 | 5.824 | 5.858 | 125,353 | +0.00(+0.07%) |
Feb 19, 2015 | 5.862 | 5.862 | 5.812 | 5.854 | 161,778 | +0.03(+0.51%) |
Feb 18, 2015 | 5.795 | 5.860 | 5.795 | 5.824 | 118,800 | +0.00(+0.07%) |
Feb 17, 2015 | 5.786 | 5.828 | 5.786 | 5.820 | 185,527 | +0.03(+0.44%) |
Feb 13, 2015 | 5.824 | 5.795 | 5.795 | 5.795 | 185,525 | +0.01(+0.15%) |
Feb 12, 2015 | 5.765 | 5.786 | 5.707 | 5.786 | 128,797 | +0.06(+1.02%) |
Feb 11, 2015 | 5.749 | 5.769 | 5.711 | 5.728 | 118,144 | +0.02(+0.29%) |
Feb 10, 2015 | 5.765 | 5.765 | 5.686 | 5.711 | 87,046 | +0.02(+0.37%) |
Feb 09, 2015 | 5.769 | 5.774 | 5.681 | 5.690 | 156,899 | -0.07(-1.17%) |
Feb 06, 2015 | 5.702 | 5.786 | 5.673 | 5.757 | 289,415 | +0.14(+2.54%) |
Feb 05, 2015 | 5.568 | 5.656 | 5.535 | 5.614 | 426,041 | +0.01(+0.22%) |
Feb 04, 2015 | 5.631 | 5.631 | 5.543 | 5.602 | 245,298 | +0.01(+0.15%) |
Feb 03, 2015 | 5.606 | 5.660 | 5.551 | 5.593 | 158,841 | +0.04(+0.68%) |