Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.901 | 6.911 | 6.585 | 6.756 | 2,564,570 | -0.14(-2.00%) |
Apr 29, 2015 | 6.470 | 6.908 | 6.396 | 6.894 | 2,788,995 | +0.41(+6.33%) |
Apr 28, 2015 | 6.416 | 6.490 | 6.396 | 6.484 | 1,313,638 | +0.07(+1.16%) |
Apr 27, 2015 | 6.443 | 6.571 | 6.396 | 6.410 | 1,053,105 | -0.07(-1.04%) |
Apr 24, 2015 | 6.504 | 6.517 | 6.450 | 6.477 | 515,953 | -0.04(-0.62%) |
Apr 23, 2015 | 6.470 | 6.564 | 6.457 | 6.517 | 622,823 | +0.00(+0.00%) |
Apr 22, 2015 | 6.416 | 6.538 | 6.403 | 6.517 | 545,773 | +0.05(+0.83%) |
Apr 21, 2015 | 6.564 | 6.564 | 6.453 | 6.463 | 641,519 | -0.08(-1.23%) |
Apr 20, 2015 | 6.457 | 6.578 | 6.412 | 6.544 | 839,547 | +0.11(+1.78%) |
Apr 17, 2015 | 6.484 | 6.497 | 6.403 | 6.430 | 906,763 | -0.11(-1.75%) |
Apr 16, 2015 | 6.497 | 6.551 | 6.470 | 6.544 | 613,813 | +0.02(+0.31%) |
Apr 15, 2015 | 6.504 | 6.561 | 6.443 | 6.524 | 1,179,181 | +0.04(+0.62%) |
Apr 14, 2015 | 6.437 | 6.551 | 6.389 | 6.484 | 1,289,449 | +0.06(+0.94%) |
Apr 13, 2015 | 6.470 | 6.489 | 6.410 | 6.423 | 898,673 | -0.06(-0.93%) |
Apr 10, 2015 | 6.443 | 6.504 | 6.396 | 6.484 | 625,110 | +0.04(+0.63%) |
Apr 09, 2015 | 6.477 | 6.477 | 6.329 | 6.443 | 1,370,857 | -0.07(-1.03%) |
Apr 08, 2015 | 6.463 | 6.524 | 6.416 | 6.511 | 1,179,976 | +0.03(+0.42%) |
Apr 07, 2015 | 6.551 | 6.564 | 6.450 | 6.484 | 1,600,141 | -0.08(-1.23%) |
Apr 06, 2015 | 6.538 | 6.625 | 6.524 | 6.564 | 1,462,823 | -0.04(-0.61%) |
Apr 02, 2015 | 6.396 | 6.605 | 6.605 | 6.605 | 2,321,478 | +0.23(+3.59%) |
Apr 01, 2015 | 6.315 | 6.389 | 6.187 | 6.376 | 2,014,306 | +0.01(+0.21%) |
Mar 31, 2015 | 6.315 | 6.403 | 6.302 | 6.362 | 1,523,611 | +0.00(+0.00%) |
Mar 30, 2015 | 6.275 | 6.410 | 6.235 | 6.362 | 1,544,372 | +0.12(+1.94%) |
Mar 27, 2015 | 6.221 | 6.268 | 6.194 | 6.241 | 1,414,103 | +0.02(+0.32%) |
Mar 26, 2015 | 6.093 | 6.322 | 6.093 | 6.221 | 1,432,285 | +0.09(+1.54%) |
Mar 25, 2015 | 6.309 | 6.349 | 6.127 | 6.127 | 1,659,803 | -0.19(-2.99%) |
Mar 24, 2015 | 6.410 | 6.410 | 6.235 | 6.315 | 1,340,837 | -0.11(-1.78%) |
Mar 23, 2015 | 6.349 | 6.490 | 6.332 | 6.430 | 1,657,504 | +0.05(+0.74%) |
Mar 20, 2015 | 6.309 | 6.410 | 6.221 | 6.383 | 2,697,560 | +0.08(+1.34%) |
Mar 19, 2015 | 6.113 | 6.302 | 6.053 | 6.299 | 1,737,788 | +0.12(+2.02%) |
Mar 18, 2015 | 6.006 | 6.187 | 5.999 | 6.174 | 1,807,259 | +0.13(+2.12%) |
Mar 17, 2015 | 5.992 | 6.544 | 5.875 | 6.046 | 2,131,330 | +0.02(+0.34%) |
Mar 16, 2015 | 6.026 | 6.043 | 5.972 | 6.026 | 817,167 | +0.02(+0.34%) |
Mar 13, 2015 | 6.046 | 6.046 | 5.884 | 6.006 | 859,857 | -0.04(-0.67%) |
Mar 12, 2015 | 5.831 | 6.046 | 5.783 | 6.046 | 1,623,244 | +0.27(+4.66%) |
Mar 11, 2015 | 5.844 | 5.851 | 5.750 | 5.777 | 1,340,162 | -0.02(-0.35%) |
Mar 10, 2015 | 5.817 | 5.864 | 5.736 | 5.797 | 1,548,240 | -0.11(-1.88%) |
Mar 09, 2015 | 5.938 | 5.992 | 5.884 | 5.908 | 1,010,061 | -0.04(-0.62%) |
Mar 06, 2015 | 5.945 | 6.073 | 5.938 | 5.945 | 978,876 | -0.03(-0.56%) |
Mar 05, 2015 | 6.053 | 6.053 | 5.959 | 5.979 | 1,059,877 | -0.05(-0.78%) |
Mar 04, 2015 | 6.100 | 6.154 | 6.025 | 6.026 | 1,128,556 | -0.13(-2.08%) |
Mar 03, 2015 | 6.160 | 6.187 | 6.066 | 6.154 | 1,224,443 | -0.05(-0.76%) |
Mar 02, 2015 | 6.093 | 6.268 | 6.053 | 6.201 | 1,996,071 | +0.09(+1.43%) |
Feb 27, 2015 | 6.039 | 6.134 | 5.959 | 6.113 | 2,171,844 | +0.10(+1.68%) |
Feb 26, 2015 | 5.925 | 6.066 | 5.925 | 6.012 | 1,599,251 | -0.01(-0.11%) |
Feb 25, 2015 | 6.132 | 6.132 | 5.993 | 6.019 | 1,738,521 | -0.11(-1.74%) |
Feb 24, 2015 | 6.152 | 6.245 | 6.112 | 6.125 | 1,392,253 | -0.05(-0.86%) |
Feb 23, 2015 | 6.258 | 6.305 | 6.079 | 6.179 | 1,846,419 | -0.09(-1.48%) |
Feb 20, 2015 | 6.285 | 6.298 | 6.179 | 6.272 | 1,629,409 | -0.01(-0.21%) |
Feb 19, 2015 | 6.311 | 6.311 | 6.225 | 6.285 | 1,027,436 | -0.01(-0.11%) |
Feb 18, 2015 | 6.225 | 6.291 | 6.185 | 6.291 | 1,168,212 | +0.03(+0.53%) |
Feb 17, 2015 | 6.172 | 6.291 | 6.112 | 6.258 | 1,891,381 | +0.05(+0.86%) |
Feb 13, 2015 | 6.059 | 6.205 | 6.205 | 6.205 | 1,779,305 | +0.13(+2.08%) |
Feb 12, 2015 | 5.913 | 6.086 | 5.780 | 6.079 | 2,162,597 | +0.35(+6.15%) |
Feb 11, 2015 | 5.733 | 5.786 | 5.282 | 5.727 | 2,724,019 | -0.07(-1.26%) |
Feb 10, 2015 | 5.727 | 5.807 | 5.707 | 5.800 | 832,201 | +0.12(+2.11%) |
Feb 09, 2015 | 5.733 | 5.846 | 5.674 | 5.680 | 935,471 | -0.10(-1.72%) |
Feb 06, 2015 | 5.773 | 5.893 | 5.733 | 5.780 | 812,113 | +0.04(+0.69%) |
Feb 05, 2015 | 5.674 | 5.790 | 5.647 | 5.740 | 966,773 | +0.08(+1.41%) |
Feb 04, 2015 | 5.733 | 5.770 | 5.634 | 5.660 | 1,239,035 | -0.13(-2.29%) |
Feb 03, 2015 | 5.375 | 5.793 | 5.371 | 5.793 | 3,147,895 | +0.48(+9.00%) |