Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.852 | 6.878 | 6.829 | 6.846 | 721,214 | +0.00(+0.00%) |
May 28, 2015 | 6.829 | 6.858 | 6.829 | 6.846 | 588,969 | +0.00(+0.00%) |
May 27, 2015 | 6.835 | 6.864 | 6.817 | 6.846 | 739,048 | +0.01(+0.17%) |
May 26, 2015 | 6.858 | 6.875 | 6.823 | 6.835 | 969,874 | -0.03(-0.42%) |
May 22, 2015 | 6.898 | 6.864 | 6.864 | 6.864 | 643,482 | -0.02(-0.34%) |
May 21, 2015 | 6.910 | 6.927 | 6.881 | 6.887 | 777,631 | -0.01(-0.17%) |
May 20, 2015 | 6.904 | 6.922 | 6.893 | 6.898 | 801,447 | +0.01(+0.08%) |
May 19, 2015 | 6.916 | 6.916 | 6.881 | 6.893 | 915,258 | -0.01(-0.17%) |
May 18, 2015 | 6.881 | 6.910 | 6.858 | 6.904 | 752,642 | +0.02(+0.25%) |
May 15, 2015 | 6.893 | 6.904 | 6.852 | 6.887 | 922,247 | -0.01(-0.17%) |
May 14, 2015 | 6.835 | 6.910 | 6.835 | 6.898 | 843,206 | +0.06(+0.93%) |
May 13, 2015 | 6.852 | 6.881 | 6.823 | 6.835 | 1,079,256 | -0.02(-0.25%) |
May 12, 2015 | 6.777 | 6.869 | 6.765 | 6.852 | 1,129,108 | +0.06(+0.94%) |
May 11, 2015 | 6.806 | 6.829 | 6.783 | 6.788 | 777,128 | -0.02(-0.34%) |
May 08, 2015 | 6.846 | 6.858 | 6.806 | 6.812 | 840,455 | +0.02(+0.34%) |
May 07, 2015 | 6.754 | 6.817 | 6.739 | 6.788 | 1,323,302 | +0.02(+0.34%) |
May 06, 2015 | 6.788 | 6.812 | 6.731 | 6.765 | 1,112,287 | -0.01(-0.17%) |
May 05, 2015 | 6.846 | 6.875 | 6.771 | 6.777 | 1,365,697 | -0.07(-1.01%) |
May 04, 2015 | 6.794 | 6.875 | 6.794 | 6.846 | 1,653,823 | +0.06(+0.85%) |
May 01, 2015 | 6.742 | 6.817 | 6.742 | 6.788 | 1,639,678 | +0.05(+0.69%) |
Apr 30, 2015 | 6.817 | 6.846 | 6.742 | 6.742 | 2,357,057 | -0.05(-0.77%) |
Apr 29, 2015 | 6.835 | 6.852 | 6.783 | 6.794 | 1,277,273 | -0.06(-0.93%) |
Apr 28, 2015 | 6.910 | 6.922 | 6.829 | 6.858 | 1,578,386 | -0.05(-0.75%) |
Apr 27, 2015 | 6.927 | 6.942 | 6.904 | 6.910 | 1,636,334 | -0.02(-0.25%) |
Apr 24, 2015 | 6.916 | 6.948 | 6.907 | 6.927 | 946,996 | +0.01(+0.08%) |
Apr 23, 2015 | 6.887 | 6.933 | 6.875 | 6.922 | 1,249,232 | +0.03(+0.50%) |
Apr 22, 2015 | 6.910 | 6.916 | 6.858 | 6.887 | 911,861 | -0.02(-0.34%) |
Apr 21, 2015 | 6.939 | 6.945 | 6.904 | 6.910 | 965,072 | -0.02(-0.33%) |
Apr 20, 2015 | 6.922 | 6.945 | 6.904 | 6.933 | 799,360 | +0.04(+0.59%) |
Apr 17, 2015 | 6.904 | 6.939 | 6.881 | 6.893 | 1,644,611 | -0.03(-0.42%) |
Apr 16, 2015 | 6.893 | 6.939 | 6.872 | 6.922 | 947,463 | +0.03(+0.42%) |
Apr 15, 2015 | 6.904 | 6.945 | 6.893 | 6.893 | 948,783 | -0.01(-0.08%) |
Apr 14, 2015 | 6.887 | 6.927 | 6.875 | 6.898 | 910,183 | +0.01(+0.17%) |
Apr 13, 2015 | 6.893 | 6.928 | 6.875 | 6.887 | 692,522 | -0.01(-0.08%) |
Apr 10, 2015 | 6.887 | 6.950 | 6.858 | 6.893 | 1,183,531 | +0.05(+0.76%) |
Apr 09, 2015 | 6.875 | 6.887 | 6.835 | 6.841 | 1,133,686 | -0.03(-0.50%) |
Apr 08, 2015 | 6.852 | 6.881 | 6.823 | 6.875 | 1,047,702 | +0.02(+0.34%) |
Apr 07, 2015 | 6.904 | 6.916 | 6.835 | 6.852 | 982,538 | -0.05(-0.75%) |
Apr 06, 2015 | 6.858 | 6.910 | 6.846 | 6.904 | 887,645 | +0.07(+1.02%) |
Apr 02, 2015 | 6.817 | 6.835 | 6.835 | 6.835 | 857,400 | +0.02(+0.25%) |
Apr 01, 2015 | 6.812 | 6.846 | 6.771 | 6.817 | 1,104,299 | +0.01(+0.09%) |
Mar 31, 2015 | 6.829 | 6.852 | 6.812 | 6.812 | 1,246,743 | -0.02(-0.34%) |
Mar 30, 2015 | 6.829 | 6.864 | 6.817 | 6.835 | 1,281,982 | +0.00(+0.00%) |
Mar 27, 2015 | 6.864 | 6.927 | 6.829 | 6.835 | 1,622,163 | -0.03(-0.51%) |
Mar 26, 2015 | 6.864 | 6.932 | 6.853 | 6.869 | 4,010,453 | +0.00(+0.00%) |
Mar 25, 2015 | 6.903 | 6.932 | 6.864 | 6.869 | 2,293,608 | -0.05(-0.65%) |
Mar 24, 2015 | 6.920 | 6.937 | 6.881 | 6.915 | 1,085,437 | -0.02(-0.33%) |
Mar 23, 2015 | 6.909 | 6.954 | 6.898 | 6.937 | 1,704,351 | +0.02(+0.24%) |
Mar 20, 2015 | 6.824 | 6.934 | 6.824 | 6.920 | 3,903,956 | +0.11(+1.66%) |
Mar 19, 2015 | 6.824 | 6.886 | 6.779 | 6.807 | 3,102,498 | -0.01(-0.17%) |
Mar 18, 2015 | 6.695 | 6.869 | 6.666 | 6.819 | 2,660,997 | +0.12(+1.85%) |
Mar 17, 2015 | 6.638 | 6.706 | 6.627 | 6.695 | 1,483,052 | +0.06(+0.85%) |
Mar 16, 2015 | 6.593 | 6.678 | 6.593 | 6.638 | 914,512 | +0.05(+0.77%) |
Mar 13, 2015 | 6.644 | 6.644 | 6.565 | 6.587 | 1,270,195 | -0.04(-0.60%) |
Mar 12, 2015 | 6.554 | 6.627 | 6.554 | 6.627 | 959,347 | +0.07(+1.12%) |
Mar 11, 2015 | 6.565 | 6.582 | 6.514 | 6.554 | 1,228,219 | -0.02(-0.26%) |
Mar 10, 2015 | 6.582 | 6.599 | 6.554 | 6.571 | 784,775 | -0.03(-0.43%) |
Mar 09, 2015 | 6.627 | 6.678 | 6.542 | 6.599 | 1,515,778 | -0.01(-0.17%) |
Mar 06, 2015 | 6.700 | 6.728 | 6.604 | 6.610 | 2,132,636 | -0.14(-2.09%) |
Mar 05, 2015 | 6.774 | 6.785 | 6.740 | 6.751 | 772,639 | -0.02(-0.33%) |
Mar 04, 2015 | 6.757 | 6.774 | 6.734 | 6.774 | 745,021 | +0.02(+0.25%) |
Mar 03, 2015 | 6.745 | 6.768 | 6.745 | 6.757 | 887,531 | +0.00(+0.00%) |