Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.062 | 6.126 | 6.023 | 6.023 | 35,964,700 | -0.12(-1.94%) |
Mar 30, 2015 | 6.110 | 6.158 | 6.078 | 6.142 | 22,314,302 | +0.02(+0.39%) |
Mar 27, 2015 | 6.118 | 6.142 | 6.094 | 6.118 | 11,385,470 | +0.05(+0.79%) |
Mar 26, 2015 | 6.094 | 6.102 | 6.039 | 6.070 | 19,832,572 | -0.17(-2.80%) |
Mar 25, 2015 | 6.372 | 6.380 | 6.245 | 6.245 | 15,890,806 | -0.07(-1.13%) |
Mar 24, 2015 | 6.325 | 6.364 | 6.285 | 6.317 | 20,209,904 | +0.06(+0.89%) |
Mar 23, 2015 | 6.269 | 6.301 | 6.229 | 6.261 | 11,424,445 | +0.02(+0.25%) |
Mar 20, 2015 | 6.229 | 6.314 | 6.205 | 6.245 | 67,520,672 | +0.06(+1.03%) |
Mar 19, 2015 | 6.166 | 6.221 | 6.155 | 6.182 | 66,174,412 | -0.09(-1.39%) |
Mar 18, 2015 | 6.086 | 6.297 | 6.086 | 6.269 | 44,411,760 | +0.17(+2.87%) |
Mar 17, 2015 | 6.118 | 6.158 | 6.078 | 6.094 | 55,418,440 | -0.09(-1.41%) |
Mar 16, 2015 | 6.102 | 6.205 | 6.094 | 6.182 | 42,003,852 | +0.06(+1.04%) |
Mar 13, 2015 | 6.094 | 6.118 | 6.055 | 6.118 | 44,577,376 | -0.02(-0.26%) |
Mar 12, 2015 | 6.110 | 6.150 | 6.070 | 6.134 | 46,525,012 | -0.01(-0.13%) |
Mar 11, 2015 | 6.078 | 6.182 | 6.062 | 6.142 | 26,913,320 | +0.08(+1.31%) |
Mar 10, 2015 | 6.150 | 6.166 | 6.055 | 6.062 | 32,131,968 | -0.18(-2.93%) |
Mar 09, 2015 | 6.237 | 6.269 | 6.194 | 6.245 | 33,333,684 | +0.02(+0.38%) |
Mar 06, 2015 | 6.317 | 6.333 | 6.205 | 6.221 | 23,072,882 | -0.18(-2.85%) |
Mar 05, 2015 | 6.396 | 6.412 | 6.364 | 6.404 | 24,855,234 | +0.01(+0.12%) |
Mar 04, 2015 | 6.356 | 6.420 | 6.317 | 6.396 | 14,282,092 | -0.01(-0.12%) |
Mar 03, 2015 | 6.428 | 6.468 | 6.380 | 6.404 | 15,742,201 | -0.02(-0.25%) |
Mar 02, 2015 | 6.364 | 6.428 | 6.388 | 6.420 | 7,313,547 | +0.06(+0.87%) |
Feb 27, 2015 | 6.325 | 6.396 | 6.285 | 6.364 | 8,072,318 | +0.00(+0.00%) |
Feb 26, 2015 | 6.372 | 6.396 | 6.333 | 6.364 | 10,530,763 | -0.01(-0.12%) |
Feb 25, 2015 | 6.364 | 6.404 | 6.364 | 6.372 | 7,176,619 | +0.01(+0.12%) |
Feb 24, 2015 | 6.317 | 6.349 | 6.293 | 6.364 | 6,051,499 | +0.03(+0.50%) |
Feb 23, 2015 | 6.325 | 6.356 | 6.301 | 6.333 | 13,006,903 | -0.08(-1.24%) |
Feb 20, 2015 | 6.325 | 6.420 | 6.297 | 6.412 | 15,073,194 | +0.03(+0.50%) |
Feb 19, 2015 | 6.396 | 6.428 | 6.372 | 6.380 | 12,912,509 | +0.00(+0.00%) |
Feb 18, 2015 | 6.388 | 6.408 | 6.341 | 6.380 | 12,444,093 | -0.01(-0.12%) |
Feb 17, 2015 | 6.341 | 6.424 | 6.317 | 6.388 | 12,886,978 | +0.02(+0.25%) |
Feb 13, 2015 | 6.364 | 6.372 | 6.372 | 6.372 | 12,027,430 | +0.04(+0.63%) |
Feb 12, 2015 | 6.309 | 6.356 | 6.285 | 6.333 | 10,535,144 | +0.10(+1.66%) |
Feb 11, 2015 | 6.178 | 6.253 | 6.158 | 6.229 | 15,786,119 | +0.06(+0.90%) |
Feb 10, 2015 | 6.158 | 6.182 | 6.126 | 6.174 | 14,192,550 | +0.18(+3.05%) |
Feb 09, 2015 | 5.967 | 6.015 | 5.959 | 5.991 | 12,847,999 | -0.09(-1.44%) |
Feb 06, 2015 | 6.213 | 6.190 | 6.062 | 6.078 | 11,854,333 | -0.14(-2.17%) |
Feb 05, 2015 | 6.166 | 6.233 | 6.158 | 6.213 | 9,129,188 | +0.10(+1.69%) |
Feb 04, 2015 | 6.150 | 6.190 | 6.110 | 6.110 | 10,583,713 | -0.14(-2.29%) |
Feb 03, 2015 | 6.182 | 6.261 | 6.142 | 6.253 | 13,828,815 | +0.21(+3.55%) |
Feb 02, 2015 | 6.019 | 6.055 | 5.951 | 6.039 | 18,515,568 | +0.00(+0.00%) |
Jan 30, 2015 | 6.130 | 6.134 | 6.039 | 6.039 | 19,519,466 | -0.12(-1.94%) |
Jan 29, 2015 | 6.253 | 6.261 | 6.071 | 6.158 | 32,072,040 | -0.11(-1.77%) |
Jan 28, 2015 | 6.452 | 6.459 | 6.261 | 6.269 | 36,194,080 | -0.10(-1.50%) |
Jan 27, 2015 | 6.372 | 6.396 | 6.309 | 6.364 | 15,702,058 | +0.01(+0.13%) |
Jan 26, 2015 | 6.317 | 6.372 | 6.285 | 6.356 | 25,282,620 | +0.08(+1.27%) |
Jan 23, 2015 | 6.349 | 6.396 | 6.269 | 6.277 | 13,079,082 | +0.02(+0.38%) |
Jan 22, 2015 | 6.205 | 6.293 | 6.178 | 6.253 | 16,673,681 | +0.13(+2.08%) |
Jan 21, 2015 | 6.078 | 6.152 | 6.047 | 6.126 | 8,928,099 | +0.03(+0.52%) |
Jan 20, 2015 | 6.103 | 6.114 | 6.011 | 6.094 | 14,869,311 | +0.09(+1.46%) |
Jan 16, 2015 | 5.919 | 6.015 | 5.888 | 6.007 | 10,670,709 | +0.10(+1.75%) |
Jan 15, 2015 | 5.935 | 5.967 | 5.884 | 5.904 | 17,358,454 | -0.21(-3.51%) |
Jan 14, 2015 | 6.078 | 6.126 | 5.999 | 6.118 | 28,278,794 | +0.19(+3.22%) |
Jan 13, 2015 | 6.015 | 6.055 | 5.880 | 5.927 | 12,126,941 | -0.05(-0.80%) |
Jan 12, 2015 | 6.015 | 6.015 | 5.935 | 5.975 | 6,355,432 | -0.02(-0.40%) |
Jan 09, 2015 | 6.015 | 6.023 | 5.951 | 5.999 | 10,449,811 | -0.04(-0.66%) |
Jan 08, 2015 | 5.991 | 6.086 | 5.983 | 6.039 | 14,337,096 | +0.03(+0.53%) |
Jan 07, 2015 | 5.991 | 6.039 | 5.955 | 6.007 | 14,563,800 | +0.02(+0.27%) |
Jan 06, 2015 | 6.031 | 6.070 | 5.927 | 5.991 | 16,234,427 | -0.10(-1.57%) |
Jan 05, 2015 | 6.150 | 6.158 | 6.031 | 6.086 | 16,623,648 | -0.28(-4.37%) |