Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.735 | 6.753 | 6.664 | 6.691 | 438,113 | -0.04(-0.60%) |
Apr 29, 2015 | 6.726 | 6.753 | 6.718 | 6.731 | 214,507 | -0.01(-0.20%) |
Apr 28, 2015 | 6.731 | 6.749 | 6.700 | 6.744 | 153,207 | +0.01(+0.20%) |
Apr 27, 2015 | 6.740 | 6.753 | 6.722 | 6.731 | 229,981 | +0.01(+0.20%) |
Apr 24, 2015 | 6.726 | 6.744 | 6.709 | 6.718 | 369,980 | +0.00(+0.00%) |
Apr 23, 2015 | 6.682 | 6.726 | 6.682 | 6.718 | 179,479 | +0.04(+0.67%) |
Apr 22, 2015 | 6.691 | 6.722 | 6.655 | 6.673 | 405,745 | -0.01(-0.13%) |
Apr 21, 2015 | 6.726 | 6.740 | 6.664 | 6.682 | 534,864 | -0.04(-0.53%) |
Apr 20, 2015 | 6.664 | 6.716 | 6.661 | 6.717 | 273,469 | +0.08(+1.21%) |
Apr 17, 2015 | 6.677 | 6.677 | 6.615 | 6.637 | 450,129 | -0.06(-0.86%) |
Apr 16, 2015 | 6.686 | 6.722 | 6.669 | 6.695 | 312,522 | +0.01(+0.13%) |
Apr 15, 2015 | 6.682 | 6.704 | 6.677 | 6.686 | 263,344 | +0.02(+0.27%) |
Apr 14, 2015 | 6.677 | 6.695 | 6.668 | 6.668 | 397,202 | -0.02(-0.27%) |
Apr 13, 2015 | 6.673 | 6.704 | 6.673 | 6.686 | 248,841 | +0.01(+0.20%) |
Apr 10, 2015 | 6.664 | 6.699 | 6.655 | 6.673 | 447,105 | +0.00(+0.07%) |
Apr 09, 2015 | 6.677 | 6.726 | 6.668 | 6.668 | 353,339 | -0.01(-0.13%) |
Apr 08, 2015 | 6.704 | 6.731 | 6.673 | 6.677 | 262,086 | -0.02(-0.33%) |
Apr 07, 2015 | 6.695 | 6.757 | 6.695 | 6.699 | 334,992 | -0.01(-0.13%) |
Apr 06, 2015 | 6.664 | 6.722 | 6.641 | 6.708 | 278,180 | +0.04(+0.53%) |
Apr 02, 2015 | 6.633 | 6.673 | 6.673 | 6.673 | 293,167 | -0.01(-0.13%) |
Apr 01, 2015 | 6.655 | 6.699 | 6.619 | 6.682 | 370,778 | +0.01(+0.13%) |
Mar 31, 2015 | 6.641 | 6.686 | 6.633 | 6.673 | 528,567 | +0.04(+0.60%) |
Mar 30, 2015 | 6.677 | 6.690 | 6.633 | 6.633 | 398,855 | -0.04(-0.60%) |
Mar 27, 2015 | 6.637 | 6.677 | 6.637 | 6.673 | 316,919 | +0.02(+0.33%) |
Mar 26, 2015 | 6.637 | 6.677 | 6.588 | 6.650 | 352,301 | +0.00(+0.07%) |
Mar 25, 2015 | 6.659 | 6.668 | 6.628 | 6.646 | 397,651 | -0.00(-0.07%) |
Mar 24, 2015 | 6.673 | 6.699 | 6.646 | 6.650 | 359,085 | -0.02(-0.33%) |
Mar 23, 2015 | 6.682 | 6.722 | 6.673 | 6.673 | 297,215 | +0.00(+0.00%) |
Mar 20, 2015 | 6.708 | 6.727 | 6.673 | 6.673 | 306,850 | -0.01(-0.13%) |
Mar 19, 2015 | 6.655 | 6.694 | 6.650 | 6.681 | 407,559 | +0.03(+0.40%) |
Mar 18, 2015 | 6.566 | 6.668 | 6.557 | 6.655 | 355,522 | +0.06(+0.87%) |
Mar 17, 2015 | 6.584 | 6.606 | 6.551 | 6.597 | 393,333 | +0.01(+0.20%) |
Mar 16, 2015 | 6.580 | 6.597 | 6.549 | 6.584 | 235,441 | +0.04(+0.54%) |
Mar 13, 2015 | 6.584 | 6.588 | 6.531 | 6.549 | 312,093 | -0.03(-0.40%) |
Mar 12, 2015 | 6.540 | 6.584 | 6.540 | 6.575 | 277,432 | +0.06(+0.88%) |
Mar 11, 2015 | 6.535 | 6.553 | 6.518 | 6.518 | 237,889 | -0.02(-0.27%) |
Mar 10, 2015 | 6.527 | 6.544 | 6.504 | 6.535 | 394,288 | -0.02(-0.34%) |
Mar 09, 2015 | 6.557 | 6.575 | 6.540 | 6.557 | 310,050 | -0.02(-0.25%) |
Mar 06, 2015 | 6.610 | 6.628 | 6.562 | 6.574 | 323,667 | -0.06(-0.89%) |
Mar 05, 2015 | 6.588 | 6.637 | 6.588 | 6.633 | 299,529 | +0.04(+0.67%) |
Mar 04, 2015 | 6.553 | 6.602 | 6.540 | 6.588 | 406,574 | +0.03(+0.47%) |
Mar 03, 2015 | 6.518 | 6.566 | 6.518 | 6.557 | 299,456 | +0.03(+0.41%) |
Mar 02, 2015 | 6.504 | 6.535 | 6.503 | 6.531 | 314,418 | +0.02(+0.27%) |
Feb 27, 2015 | 6.531 | 6.540 | 6.509 | 6.513 | 302,249 | +0.00(+0.00%) |
Feb 26, 2015 | 6.527 | 6.530 | 6.500 | 6.513 | 190,455 | -0.02(-0.27%) |
Feb 25, 2015 | 6.562 | 6.562 | 6.518 | 6.531 | 307,479 | -0.03(-0.40%) |
Feb 24, 2015 | 6.496 | 6.575 | 6.496 | 6.557 | 385,001 | +0.05(+0.82%) |
Feb 23, 2015 | 6.478 | 6.504 | 6.465 | 6.504 | 220,321 | +0.03(+0.48%) |
Feb 20, 2015 | 6.447 | 6.482 | 6.425 | 6.473 | 279,750 | +0.03(+0.48%) |
Feb 19, 2015 | 6.456 | 6.478 | 6.434 | 6.443 | 274,253 | -0.01(-0.21%) |
Feb 18, 2015 | 6.451 | 6.473 | 6.444 | 6.456 | 354,098 | +0.00(+0.07%) |
Feb 17, 2015 | 6.442 | 6.469 | 6.429 | 6.451 | 427,606 | +0.02(+0.27%) |
Feb 13, 2015 | 6.434 | 6.434 | 6.434 | 6.434 | 380,117 | -0.00(-0.07%) |
Feb 12, 2015 | 6.412 | 6.447 | 6.403 | 6.438 | 290,814 | +0.05(+0.82%) |
Feb 11, 2015 | 6.337 | 6.407 | 6.333 | 6.385 | 465,120 | +0.03(+0.41%) |
Feb 10, 2015 | 6.355 | 6.376 | 6.346 | 6.359 | 464,411 | +0.03(+0.49%) |
Feb 09, 2015 | 6.337 | 6.372 | 6.324 | 6.328 | 266,196 | -0.01(-0.14%) |
Feb 06, 2015 | 6.368 | 6.401 | 6.335 | 6.337 | 458,950 | -0.02(-0.34%) |
Feb 05, 2015 | 6.341 | 6.372 | 6.341 | 6.359 | 287,423 | +0.04(+0.62%) |
Feb 04, 2015 | 6.315 | 6.337 | 6.298 | 6.319 | 362,261 | -0.00(-0.07%) |
Feb 03, 2015 | 6.306 | 6.341 | 6.284 | 6.324 | 498,966 | +0.05(+0.84%) |