Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.930 | 6.000 | 5.910 | 5.910 | 10,300 | -0.09(-1.47%) |
Mar 30, 2015 | 6.050 | 6.050 | 5.937 | 5.998 | 2,748 | +0.05(+0.81%) |
Mar 27, 2015 | 6.030 | 6.100 | 5.950 | 5.950 | 3,049 | +0.04(+0.68%) |
Mar 26, 2015 | 6.070 | 6.100 | 5.910 | 5.910 | 6,328 | -0.22(-3.59%) |
Mar 25, 2015 | 6.100 | 6.181 | 6.090 | 6.130 | 2,452 | +0.09(+1.49%) |
Mar 24, 2015 | 6.100 | 6.191 | 6.040 | 6.040 | 710 | +0.10(+1.68%) |
Mar 23, 2015 | 6.120 | 6.230 | 5.936 | 5.940 | 2,658 | -0.06(-1.00%) |
Mar 20, 2015 | 6.050 | 6.050 | 5.991 | 6.000 | 3,191 | +0.06(+1.01%) |
Mar 19, 2015 | 5.910 | 5.990 | 5.800 | 5.940 | 6,449 | -0.06(-0.95%) |
Mar 18, 2015 | 5.910 | 6.000 | 5.910 | 5.997 | 2,420 | +0.01(+0.11%) |
Mar 17, 2015 | 5.870 | 6.000 | 5.820 | 5.990 | 2,863 | +0.04(+0.67%) |
Mar 16, 2015 | 5.890 | 5.989 | 5.890 | 5.950 | 3,643 | -0.02(-0.34%) |
Mar 13, 2015 | 5.830 | 5.970 | 5.830 | 5.970 | 7,473 | +0.03(+0.51%) |
Mar 12, 2015 | 5.938 | 5.940 | 5.900 | 5.940 | 1,266 | -0.01(-0.17%) |
Mar 11, 2015 | 5.990 | 6.090 | 5.950 | 5.950 | 6,557 | +0.00(+0.00%) |
Mar 10, 2015 | 5.960 | 6.020 | 5.950 | 5.950 | 1,980 | -0.04(-0.67%) |
Mar 09, 2015 | 5.990 | 6.030 | 5.990 | 5.990 | 4,522 | +0.03(+0.50%) |
Mar 06, 2015 | 6.000 | 6.012 | 5.930 | 5.960 | 6,345 | -0.02(-0.33%) |
Mar 05, 2015 | 6.000 | 6.023 | 5.980 | 5.980 | 4,301 | -0.05(-0.81%) |
Mar 04, 2015 | 6.070 | 6.080 | 5.990 | 6.029 | 2,104 | +0.05(+0.82%) |
Mar 03, 2015 | 5.995 | 6.020 | 5.980 | 5.980 | 7,285 | +0.10(+1.70%) |
Mar 02, 2015 | 5.940 | 6.009 | 5.850 | 5.880 | 7,254 | -0.02(-0.34%) |
Feb 27, 2015 | 5.930 | 6.019 | 5.850 | 5.900 | 11,521 | -0.17(-2.80%) |
Feb 26, 2015 | 6.130 | 6.220 | 6.020 | 6.070 | 2,040 | -0.05(-0.81%) |
Feb 25, 2015 | 6.190 | 6.190 | 5.960 | 6.119 | 4,514 | +0.06(+0.98%) |
Feb 24, 2015 | 6.110 | 6.110 | 6.060 | 6.060 | 923 | -0.05(-0.86%) |
Feb 23, 2015 | 6.280 | 6.289 | 6.111 | 6.113 | 5,120 | -0.07(-1.09%) |
Feb 20, 2015 | 6.190 | 6.210 | 6.170 | 6.180 | 1,990 | -0.05(-0.80%) |
Feb 19, 2015 | 6.190 | 6.230 | 6.190 | 6.230 | 400 | +0.04(+0.70%) |
Feb 18, 2015 | 6.280 | 6.280 | 6.170 | 6.187 | 2,945 | +0.01(+0.11%) |
Feb 17, 2015 | 6.206 | 6.247 | 6.180 | 6.180 | 3,762 | -0.10(-1.59%) |
Feb 13, 2015 | 6.130 | 6.280 | 6.280 | 6.280 | 3,200 | +0.11(+1.78%) |
Feb 12, 2015 | 6.206 | 6.252 | 6.170 | 6.170 | 490 | -0.02(-0.28%) |
Feb 11, 2015 | 6.340 | 6.360 | 6.151 | 6.188 | 4,500 | -0.11(-1.78%) |
Feb 10, 2015 | 6.150 | 6.360 | 6.150 | 6.300 | 7,483 | +0.03(+0.48%) |
Feb 09, 2015 | 6.280 | 6.290 | 6.208 | 6.270 | 2,943 | +0.10(+1.62%) |
Feb 06, 2015 | 6.340 | 6.340 | 6.170 | 6.170 | 2,100 | -0.09(-1.44%) |
Feb 05, 2015 | 6.270 | 6.340 | 6.100 | 6.260 | 6,017 | +0.10(+1.62%) |
Feb 04, 2015 | 6.190 | 6.430 | 6.150 | 6.160 | 7,201 | -0.10(-1.60%) |
Feb 03, 2015 | 6.560 | 6.650 | 6.120 | 6.260 | 4,776 | -0.18(-2.80%) |
Feb 02, 2015 | 6.420 | 6.600 | 6.350 | 6.440 | 7,261 | +0.13(+2.06%) |
Jan 30, 2015 | 6.440 | 6.440 | 6.236 | 6.310 | 4,246 | -0.05(-0.79%) |
Jan 29, 2015 | 6.280 | 6.360 | 6.160 | 6.360 | 11,353 | +0.01(+0.16%) |
Jan 28, 2015 | 6.294 | 6.350 | 6.294 | 6.350 | 1,082 | +0.06(+0.95%) |
Jan 27, 2015 | 6.250 | 6.400 | 6.250 | 6.290 | 4,927 | +0.09(+1.45%) |
Jan 26, 2015 | 6.150 | 6.290 | 6.150 | 6.200 | 6,756 | +0.05(+0.81%) |
Jan 23, 2015 | 6.540 | 6.540 | 6.120 | 6.150 | 6,327 | -0.39(-5.96%) |
Jan 22, 2015 | 6.690 | 6.700 | 6.540 | 6.540 | 7,698 | -0.16(-2.39%) |
Jan 21, 2015 | 6.740 | 6.790 | 6.630 | 6.700 | 3,815 | -0.04(-0.59%) |
Jan 20, 2015 | 6.850 | 6.850 | 6.660 | 6.740 | 2,329 | -0.11(-1.61%) |
Jan 16, 2015 | 7.030 | 7.240 | 6.740 | 6.850 | 14,800 | -0.21(-2.97%) |
Jan 15, 2015 | 7.000 | 7.190 | 7.000 | 7.060 | 4,260 | +0.17(+2.47%) |
Jan 14, 2015 | 7.390 | 7.390 | 6.750 | 6.890 | 14,941 | -0.38(-5.23%) |
Jan 13, 2015 | 7.290 | 7.340 | 7.170 | 7.270 | 5,280 | +0.10(+1.39%) |
Jan 12, 2015 | 7.600 | 7.640 | 7.062 | 7.170 | 12,575 | -0.32(-4.27%) |
Jan 09, 2015 | 6.380 | 7.530 | 6.380 | 7.490 | 40,543 | +1.15(+18.14%) |
Jan 08, 2015 | 6.100 | 6.520 | 6.100 | 6.340 | 28,329 | +0.24(+3.93%) |
Jan 07, 2015 | 6.190 | 6.200 | 6.090 | 6.100 | 3,415 | -0.01(-0.16%) |
Jan 06, 2015 | 6.095 | 6.120 | 6.050 | 6.110 | 5,629 | +0.01(+0.16%) |
Jan 05, 2015 | 6.146 | 6.147 | 6.050 | 6.100 | 10,763 | +0.01(+0.16%) |