Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.726 | 6.752 | 6.674 | 6.680 | 128,426 | -0.04(-0.54%) |
Apr 29, 2015 | 6.819 | 6.856 | 6.711 | 6.716 | 55,077 | -0.17(-2.41%) |
Apr 28, 2015 | 6.742 | 6.918 | 6.731 | 6.881 | 56,623 | +0.10(+1.53%) |
Apr 27, 2015 | 6.783 | 6.804 | 6.724 | 6.778 | 48,679 | +0.06(+0.92%) |
Apr 24, 2015 | 6.633 | 6.814 | 6.633 | 6.716 | 52,176 | +0.03(+0.46%) |
Apr 23, 2015 | 6.762 | 6.762 | 6.662 | 6.685 | 73,948 | -0.14(-2.05%) |
Apr 22, 2015 | 6.830 | 6.830 | 6.628 | 6.825 | 62,707 | +0.01(+0.15%) |
Apr 21, 2015 | 6.726 | 6.835 | 6.623 | 6.814 | 68,602 | +0.11(+1.70%) |
Apr 20, 2015 | 6.788 | 6.828 | 6.674 | 6.700 | 34,385 | -0.09(-1.37%) |
Apr 17, 2015 | 6.856 | 6.856 | 6.752 | 6.793 | 98,161 | -0.04(-0.53%) |
Apr 16, 2015 | 6.907 | 6.923 | 6.778 | 6.830 | 78,420 | -0.05(-0.75%) |
Apr 15, 2015 | 6.780 | 6.928 | 6.780 | 6.881 | 83,453 | +0.03(+0.45%) |
Apr 14, 2015 | 6.928 | 6.928 | 6.840 | 6.850 | 86,273 | -0.07(-1.05%) |
Apr 13, 2015 | 6.887 | 6.923 | 6.799 | 6.923 | 47,711 | +0.06(+0.83%) |
Apr 10, 2015 | 6.897 | 6.954 | 6.866 | 6.866 | 60,453 | -0.04(-0.52%) |
Apr 09, 2015 | 6.866 | 6.902 | 6.775 | 6.902 | 44,663 | +0.04(+0.60%) |
Apr 08, 2015 | 6.959 | 6.985 | 6.825 | 6.861 | 71,592 | -0.09(-1.34%) |
Apr 07, 2015 | 6.788 | 6.954 | 6.773 | 6.954 | 216,148 | +0.18(+2.67%) |
Apr 06, 2015 | 6.768 | 6.856 | 6.726 | 6.773 | 141,831 | +0.02(+0.31%) |
Apr 02, 2015 | 6.649 | 6.752 | 6.752 | 6.752 | 230,574 | +0.13(+1.95%) |
Apr 01, 2015 | 6.576 | 6.664 | 6.576 | 6.623 | 64,698 | +0.04(+0.55%) |
Mar 31, 2015 | 6.571 | 6.685 | 6.571 | 6.587 | 49,358 | -0.10(-1.47%) |
Mar 30, 2015 | 6.649 | 6.716 | 6.587 | 6.685 | 54,738 | +0.08(+1.25%) |
Mar 27, 2015 | 6.654 | 6.654 | 6.550 | 6.602 | 49,052 | -0.01(-0.16%) |
Mar 26, 2015 | 6.520 | 6.623 | 6.473 | 6.612 | 69,352 | +0.07(+1.03%) |
Mar 25, 2015 | 6.633 | 6.726 | 6.525 | 6.545 | 51,331 | -0.05(-0.71%) |
Mar 24, 2015 | 6.654 | 6.654 | 6.561 | 6.592 | 48,001 | -0.03(-0.39%) |
Mar 23, 2015 | 6.649 | 6.706 | 6.618 | 6.618 | 59,593 | +0.04(+0.55%) |
Mar 20, 2015 | 6.607 | 6.669 | 6.566 | 6.581 | 110,691 | +0.05(+0.71%) |
Mar 19, 2015 | 6.586 | 6.623 | 6.530 | 6.535 | 45,720 | -0.01(-0.16%) |
Mar 18, 2015 | 6.540 | 6.628 | 6.519 | 6.545 | 75,322 | +0.00(+0.00%) |
Mar 17, 2015 | 6.535 | 6.550 | 6.473 | 6.545 | 60,133 | +0.01(+0.08%) |
Mar 16, 2015 | 6.478 | 6.587 | 6.478 | 6.540 | 77,794 | +0.06(+0.96%) |
Mar 13, 2015 | 6.519 | 6.530 | 6.468 | 6.478 | 74,491 | -0.03(-0.48%) |
Mar 12, 2015 | 6.447 | 6.535 | 6.421 | 6.509 | 61,087 | +0.07(+1.13%) |
Mar 11, 2015 | 6.457 | 6.638 | 6.426 | 6.436 | 81,049 | +0.01(+0.16%) |
Mar 10, 2015 | 6.390 | 6.550 | 6.317 | 6.426 | 168,945 | +0.00(+0.00%) |
Mar 09, 2015 | 6.499 | 6.509 | 6.400 | 6.426 | 89,439 | -0.03(-0.48%) |
Mar 06, 2015 | 6.447 | 6.483 | 6.286 | 6.457 | 198,201 | +0.01(+0.16%) |
Mar 05, 2015 | 6.597 | 6.612 | 6.400 | 6.447 | 62,577 | -0.14(-2.20%) |
Mar 04, 2015 | 6.509 | 6.623 | 6.576 | 6.592 | 44,418 | +0.02(+0.24%) |
Mar 03, 2015 | 6.524 | 6.607 | 6.462 | 6.576 | 20,628 | +0.07(+1.03%) |
Mar 02, 2015 | 6.504 | 6.586 | 6.485 | 6.509 | 43,428 | +0.01(+0.08%) |
Feb 27, 2015 | 6.473 | 6.633 | 6.473 | 6.504 | 53,312 | +0.05(+0.80%) |
Feb 26, 2015 | 6.389 | 6.488 | 6.354 | 6.452 | 44,686 | +0.10(+1.55%) |
Feb 25, 2015 | 6.400 | 6.426 | 6.349 | 6.354 | 73,470 | -0.02(-0.24%) |
Feb 24, 2015 | 6.452 | 6.452 | 6.369 | 6.369 | 54,274 | -0.05(-0.73%) |
Feb 23, 2015 | 6.390 | 6.462 | 6.369 | 6.416 | 87,452 | +0.02(+0.32%) |
Feb 20, 2015 | 6.364 | 6.442 | 6.364 | 6.395 | 65,090 | +0.03(+0.49%) |
Feb 19, 2015 | 6.416 | 6.457 | 6.364 | 6.364 | 70,583 | -0.05(-0.81%) |
Feb 18, 2015 | 6.421 | 6.431 | 6.365 | 6.416 | 97,593 | -0.01(-0.08%) |
Feb 17, 2015 | 6.400 | 6.478 | 6.395 | 6.421 | 74,441 | +0.02(+0.32%) |
Feb 13, 2015 | 6.478 | 6.400 | 6.400 | 6.400 | 112,291 | -0.08(-1.20%) |
Feb 12, 2015 | 6.530 | 6.587 | 6.478 | 6.478 | 87,168 | -0.03(-0.40%) |
Feb 11, 2015 | 6.530 | 6.581 | 6.504 | 6.504 | 72,400 | -0.02(-0.32%) |
Feb 10, 2015 | 6.597 | 6.607 | 6.493 | 6.524 | 75,305 | -0.05(-0.71%) |
Feb 09, 2015 | 6.581 | 6.612 | 6.514 | 6.571 | 75,305 | +0.07(+1.11%) |
Feb 06, 2015 | 6.726 | 6.726 | 6.499 | 6.499 | 301,428 | -0.21(-3.16%) |
Feb 05, 2015 | 6.680 | 6.737 | 6.680 | 6.711 | 116,147 | +0.03(+0.46%) |
Feb 04, 2015 | 6.726 | 6.726 | 6.623 | 6.680 | 79,545 | +0.01(+0.08%) |
Feb 03, 2015 | 6.695 | 6.695 | 6.612 | 6.674 | 80,935 | +0.00(+0.00%) |