Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.260 | 6.270 | 6.180 | 6.250 | 865,404 | -0.19(-2.95%) |
Apr 29, 2015 | 6.500 | 6.540 | 6.440 | 6.440 | 423,762 | -0.05(-0.77%) |
Apr 28, 2015 | 6.420 | 6.510 | 6.420 | 6.490 | 271,133 | +0.08(+1.25%) |
Apr 27, 2015 | 6.260 | 6.445 | 6.245 | 6.410 | 322,719 | +0.26(+4.23%) |
Apr 24, 2015 | 6.150 | 6.170 | 6.109 | 6.150 | 394,946 | -0.05(-0.81%) |
Apr 23, 2015 | 6.180 | 6.210 | 6.160 | 6.200 | 246,877 | +0.03(+0.49%) |
Apr 22, 2015 | 6.240 | 6.247 | 6.160 | 6.170 | 291,582 | -0.08(-1.28%) |
Apr 21, 2015 | 6.260 | 6.300 | 6.226 | 6.250 | 185,743 | +0.01(+0.16%) |
Apr 20, 2015 | 6.250 | 6.260 | 6.200 | 6.240 | 421,824 | -0.08(-1.27%) |
Apr 17, 2015 | 6.320 | 6.345 | 6.310 | 6.320 | 201,445 | +0.01(+0.16%) |
Apr 16, 2015 | 6.380 | 6.380 | 6.270 | 6.310 | 110,871 | -0.02(-0.32%) |
Apr 15, 2015 | 6.270 | 6.369 | 6.270 | 6.330 | 255,271 | +0.03(+0.48%) |
Apr 14, 2015 | 6.310 | 6.370 | 6.270 | 6.300 | 531,240 | -0.02(-0.32%) |
Apr 13, 2015 | 6.370 | 6.380 | 6.320 | 6.320 | 325,494 | -0.11(-1.71%) |
Apr 10, 2015 | 6.490 | 6.500 | 6.410 | 6.430 | 234,586 | +0.09(+1.42%) |
Apr 09, 2015 | 6.350 | 6.380 | 6.310 | 6.340 | 237,005 | -0.11(-1.71%) |
Apr 08, 2015 | 6.570 | 6.570 | 6.420 | 6.450 | 393,576 | -0.15(-2.27%) |
Apr 07, 2015 | 6.540 | 6.600 | 6.520 | 6.600 | 415,801 | +0.00(+0.00%) |
Apr 06, 2015 | 6.670 | 6.716 | 6.580 | 6.600 | 204,446 | +0.11(+1.69%) |
Apr 02, 2015 | 6.510 | 6.490 | 6.490 | 6.490 | 208,200 | -0.08(-1.22%) |
Apr 01, 2015 | 6.490 | 6.630 | 6.480 | 6.570 | 425,300 | +0.10(+1.55%) |
Mar 31, 2015 | 6.480 | 6.550 | 6.440 | 6.470 | 228,535 | -0.03(-0.46%) |
Mar 30, 2015 | 6.600 | 6.600 | 6.470 | 6.500 | 694,230 | -0.17(-2.55%) |
Mar 27, 2015 | 6.720 | 6.720 | 6.630 | 6.670 | 129,234 | -0.04(-0.60%) |
Mar 26, 2015 | 6.700 | 6.730 | 6.670 | 6.710 | 218,431 | +0.06(+0.90%) |
Mar 25, 2015 | 6.690 | 6.700 | 6.640 | 6.650 | 141,507 | +0.01(+0.15%) |
Mar 24, 2015 | 6.650 | 6.660 | 6.590 | 6.640 | 313,539 | -0.04(-0.60%) |
Mar 23, 2015 | 6.580 | 6.690 | 6.574 | 6.680 | 266,627 | +0.13(+1.98%) |
Mar 20, 2015 | 6.400 | 6.610 | 6.380 | 6.550 | 346,196 | +0.23(+3.64%) |
Mar 19, 2015 | 6.250 | 6.350 | 6.240 | 6.320 | 161,705 | +0.02(+0.32%) |
Mar 18, 2015 | 6.090 | 6.320 | 6.070 | 6.300 | 405,372 | +0.18(+2.94%) |
Mar 17, 2015 | 6.070 | 6.180 | 6.060 | 6.120 | 187,560 | -0.03(-0.49%) |
Mar 16, 2015 | 6.200 | 6.200 | 6.111 | 6.150 | 177,443 | +0.02(+0.33%) |
Mar 13, 2015 | 6.150 | 6.170 | 6.120 | 6.130 | 198,666 | -0.02(-0.33%) |
Mar 12, 2015 | 6.170 | 6.190 | 6.130 | 6.150 | 217,920 | +0.02(+0.33%) |
Mar 11, 2015 | 6.170 | 6.180 | 6.050 | 6.130 | 445,546 | -0.06(-0.97%) |
Mar 10, 2015 | 6.230 | 6.250 | 6.160 | 6.190 | 280,663 | -0.03(-0.48%) |
Mar 09, 2015 | 6.250 | 6.270 | 6.210 | 6.220 | 399,719 | -0.03(-0.48%) |
Mar 06, 2015 | 6.300 | 6.320 | 6.240 | 6.250 | 598,517 | -0.16(-2.50%) |
Mar 05, 2015 | 6.470 | 6.499 | 6.400 | 6.410 | 428,270 | -0.05(-0.77%) |
Mar 04, 2015 | 6.510 | 6.490 | 6.430 | 6.460 | 296,140 | -0.03(-0.46%) |
Mar 03, 2015 | 6.570 | 6.610 | 6.490 | 6.490 | 226,773 | -0.06(-0.92%) |
Mar 02, 2015 | 6.630 | 6.630 | 6.540 | 6.550 | 241,898 | -0.04(-0.61%) |
Feb 27, 2015 | 6.640 | 6.655 | 6.590 | 6.590 | 213,580 | -0.01(-0.15%) |
Feb 26, 2015 | 6.690 | 6.700 | 6.600 | 6.600 | 199,865 | +0.00(+0.00%) |
Feb 25, 2015 | 6.610 | 6.640 | 6.590 | 6.600 | 217,296 | +0.10(+1.54%) |
Feb 24, 2015 | 6.520 | 6.610 | 6.460 | 6.500 | 332,278 | -0.03(-0.46%) |
Feb 23, 2015 | 6.570 | 6.643 | 6.510 | 6.530 | 298,161 | +0.02(+0.31%) |
Feb 20, 2015 | 6.590 | 6.620 | 6.510 | 6.510 | 245,884 | -0.06(-0.91%) |
Feb 19, 2015 | 6.630 | 6.649 | 6.560 | 6.570 | 193,281 | -0.03(-0.45%) |
Feb 18, 2015 | 6.620 | 6.660 | 6.540 | 6.600 | 303,495 | -0.05(-0.75%) |
Feb 17, 2015 | 6.590 | 6.660 | 6.530 | 6.650 | 609,296 | -0.24(-3.48%) |
Feb 13, 2015 | 6.870 | 6.890 | 6.890 | 6.890 | 343,600 | +0.17(+2.53%) |
Feb 12, 2015 | 6.730 | 6.760 | 6.690 | 6.720 | 124,872 | +0.03(+0.45%) |
Feb 11, 2015 | 6.750 | 6.760 | 6.690 | 6.690 | 139,278 | -0.05(-0.74%) |
Feb 10, 2015 | 6.760 | 6.820 | 6.720 | 6.740 | 164,689 | -0.05(-0.74%) |
Feb 09, 2015 | 6.790 | 6.830 | 6.780 | 6.790 | 298,201 | +0.08(+1.19%) |
Feb 06, 2015 | 6.820 | 6.830 | 6.675 | 6.710 | 572,916 | -0.26(-3.73%) |
Feb 05, 2015 | 6.870 | 6.990 | 6.810 | 6.970 | 734,911 | +0.03(+0.43%) |
Feb 04, 2015 | 6.980 | 7.050 | 6.940 | 6.940 | 220,522 | +0.03(+0.43%) |
Feb 03, 2015 | 6.920 | 7.000 | 6.840 | 6.910 | 435,051 | +0.02(+0.29%) |