Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.610 | 6.670 | 6.573 | 6.670 | 259,948 | +0.02(+0.33%) |
Mar 30, 2015 | 6.566 | 6.670 | 6.521 | 6.647 | 291,577 | +0.13(+1.93%) |
Mar 27, 2015 | 6.514 | 6.521 | 6.425 | 6.521 | 305,832 | +0.01(+0.23%) |
Mar 26, 2015 | 6.477 | 6.529 | 6.418 | 6.507 | 301,271 | +0.01(+0.23%) |
Mar 25, 2015 | 6.588 | 6.618 | 6.473 | 6.492 | 402,698 | -0.10(-1.57%) |
Mar 24, 2015 | 6.559 | 6.603 | 6.521 | 6.596 | 282,706 | +0.01(+0.23%) |
Mar 23, 2015 | 6.581 | 6.647 | 6.562 | 6.581 | 381,332 | -0.01(-0.11%) |
Mar 20, 2015 | 6.499 | 6.633 | 6.470 | 6.588 | 847,251 | +0.12(+1.83%) |
Mar 19, 2015 | 6.462 | 6.470 | 6.370 | 6.470 | 701,083 | +0.00(+0.00%) |
Mar 18, 2015 | 6.551 | 6.640 | 6.425 | 6.470 | 531,177 | -0.12(-1.80%) |
Mar 17, 2015 | 6.529 | 6.588 | 6.481 | 6.588 | 356,405 | +0.01(+0.23%) |
Mar 16, 2015 | 6.670 | 6.670 | 6.566 | 6.573 | 276,323 | -0.07(-1.00%) |
Mar 13, 2015 | 6.618 | 6.655 | 6.536 | 6.640 | 399,016 | -0.02(-0.33%) |
Mar 12, 2015 | 6.410 | 6.662 | 6.388 | 6.662 | 563,074 | +0.33(+5.15%) |
Mar 11, 2015 | 6.336 | 6.403 | 6.321 | 6.336 | 616,308 | -0.01(-0.12%) |
Mar 10, 2015 | 6.433 | 6.433 | 6.321 | 6.344 | 338,650 | -0.15(-2.28%) |
Mar 09, 2015 | 6.410 | 6.499 | 6.396 | 6.492 | 303,363 | +0.10(+1.62%) |
Mar 06, 2015 | 6.307 | 6.499 | 6.307 | 6.388 | 399,759 | +0.04(+0.70%) |
Mar 05, 2015 | 6.307 | 6.358 | 6.195 | 6.344 | 330,481 | +0.04(+0.71%) |
Mar 04, 2015 | 6.284 | 6.314 | 6.262 | 6.299 | 291,546 | -0.02(-0.35%) |
Mar 03, 2015 | 6.321 | 6.329 | 6.284 | 6.321 | 294,740 | +0.00(+0.00%) |
Mar 02, 2015 | 6.292 | 6.373 | 6.262 | 6.321 | 404,757 | +0.04(+0.59%) |
Feb 27, 2015 | 6.277 | 6.336 | 6.262 | 6.284 | 712,584 | -0.01(-0.12%) |
Feb 26, 2015 | 6.270 | 6.307 | 6.255 | 6.292 | 544,583 | +0.02(+0.35%) |
Feb 25, 2015 | 6.284 | 6.292 | 6.255 | 6.270 | 415,814 | -0.01(-0.24%) |
Feb 24, 2015 | 6.232 | 6.314 | 6.210 | 6.284 | 413,462 | +0.04(+0.71%) |
Feb 23, 2015 | 6.270 | 6.277 | 6.181 | 6.240 | 451,628 | -0.02(-0.36%) |
Feb 20, 2015 | 6.292 | 6.292 | 6.158 | 6.262 | 1,533,672 | -0.01(-0.24%) |
Feb 19, 2015 | 6.284 | 6.342 | 6.240 | 6.277 | 464,893 | -0.01(-0.24%) |
Feb 18, 2015 | 6.396 | 6.403 | 6.258 | 6.292 | 501,071 | -0.10(-1.62%) |
Feb 17, 2015 | 6.373 | 6.418 | 6.321 | 6.396 | 718,266 | +0.01(+0.12%) |
Feb 13, 2015 | 6.477 | 6.388 | 6.388 | 6.388 | 579,289 | -0.07(-1.15%) |
Feb 12, 2015 | 6.336 | 6.470 | 6.314 | 6.462 | 354,029 | +0.19(+2.95%) |
Feb 11, 2015 | 6.270 | 6.307 | 6.173 | 6.277 | 308,429 | +0.01(+0.12%) |
Feb 10, 2015 | 6.396 | 6.396 | 6.240 | 6.270 | 383,096 | -0.05(-0.82%) |
Feb 09, 2015 | 6.455 | 6.455 | 6.314 | 6.321 | 353,570 | -0.14(-2.18%) |
Feb 06, 2015 | 6.366 | 6.477 | 6.344 | 6.462 | 609,424 | +0.13(+1.99%) |
Feb 05, 2015 | 6.166 | 6.358 | 6.158 | 6.336 | 444,663 | +0.21(+3.39%) |
Feb 04, 2015 | 6.143 | 6.217 | 6.121 | 6.129 | 465,869 | -0.04(-0.60%) |
Feb 03, 2015 | 5.989 | 6.195 | 5.960 | 6.165 | 673,957 | +0.21(+3.45%) |
Feb 02, 2015 | 5.827 | 5.967 | 5.805 | 5.960 | 489,981 | +0.16(+2.79%) |
Jan 30, 2015 | 5.754 | 5.908 | 5.725 | 5.798 | 1,170,910 | -0.03(-0.50%) |
Jan 29, 2015 | 5.739 | 5.887 | 5.710 | 5.827 | 1,022,622 | +0.06(+1.02%) |
Jan 28, 2015 | 6.320 | 6.320 | 5.703 | 5.769 | 1,028,155 | -0.50(-7.97%) |
Jan 27, 2015 | 6.246 | 6.349 | 6.246 | 6.268 | 327,768 | -0.07(-1.16%) |
Jan 26, 2015 | 6.276 | 6.390 | 6.188 | 6.342 | 310,763 | +0.04(+0.70%) |
Jan 23, 2015 | 6.445 | 6.445 | 6.272 | 6.298 | 221,538 | -0.12(-1.95%) |
Jan 22, 2015 | 6.173 | 6.459 | 6.143 | 6.423 | 442,812 | +0.32(+5.17%) |
Jan 21, 2015 | 6.224 | 6.261 | 6.107 | 6.107 | 332,938 | -0.12(-1.89%) |
Jan 20, 2015 | 6.320 | 6.320 | 6.195 | 6.224 | 314,932 | -0.07(-1.17%) |
Jan 16, 2015 | 6.121 | 6.305 | 6.121 | 6.298 | 319,014 | +0.14(+2.27%) |
Jan 15, 2015 | 6.195 | 6.224 | 6.107 | 6.158 | 385,134 | -0.05(-0.83%) |
Jan 14, 2015 | 6.224 | 6.254 | 6.092 | 6.210 | 450,992 | -0.10(-1.63%) |
Jan 13, 2015 | 6.327 | 6.474 | 6.217 | 6.312 | 631,857 | -0.01(-0.12%) |
Jan 12, 2015 | 6.357 | 6.408 | 6.320 | 6.320 | 393,176 | -0.06(-0.92%) |
Jan 09, 2015 | 6.511 | 6.511 | 6.342 | 6.379 | 312,541 | -0.14(-2.14%) |
Jan 08, 2015 | 6.467 | 6.555 | 6.430 | 6.518 | 343,547 | +0.10(+1.60%) |
Jan 07, 2015 | 6.430 | 6.456 | 6.357 | 6.415 | 320,746 | +0.04(+0.69%) |
Jan 06, 2015 | 6.504 | 6.548 | 6.283 | 6.371 | 881,361 | -0.13(-2.03%) |
Jan 05, 2015 | 6.680 | 6.680 | 6.504 | 6.504 | 293,333 | -0.21(-3.17%) |