Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.290 | 6.445 | 6.148 | 6.437 | 88,845 | +0.20(+3.27%) |
Apr 29, 2015 | 6.143 | 6.233 | 6.127 | 6.233 | 58,092 | +0.06(+0.92%) |
Apr 28, 2015 | 6.152 | 6.217 | 6.119 | 6.176 | 14,528 | -0.02(-0.26%) |
Apr 27, 2015 | 6.233 | 6.233 | 6.095 | 6.192 | 62,690 | +0.11(+1.88%) |
Apr 24, 2015 | 6.030 | 6.143 | 5.989 | 6.078 | 57,071 | -0.03(-0.53%) |
Apr 23, 2015 | 6.038 | 6.143 | 6.038 | 6.111 | 68,814 | +0.06(+0.94%) |
Apr 22, 2015 | 5.915 | 6.054 | 5.826 | 6.054 | 72,768 | +0.13(+2.20%) |
Apr 21, 2015 | 5.883 | 5.940 | 5.809 | 5.923 | 49,563 | +0.07(+1.11%) |
Apr 20, 2015 | 5.728 | 5.883 | 5.622 | 5.858 | 87,834 | +0.11(+1.84%) |
Apr 17, 2015 | 5.932 | 6.038 | 5.598 | 5.752 | 231,560 | -0.21(-3.55%) |
Apr 16, 2015 | 5.850 | 6.005 | 5.712 | 5.964 | 73,587 | +0.11(+1.95%) |
Apr 15, 2015 | 5.785 | 5.866 | 5.704 | 5.850 | 54,573 | +0.14(+2.43%) |
Apr 14, 2015 | 5.704 | 5.858 | 5.671 | 5.712 | 197,344 | -0.44(-7.15%) |
Apr 13, 2015 | 6.103 | 6.152 | 5.998 | 6.152 | 64,105 | +0.00(+0.00%) |
Apr 10, 2015 | 6.217 | 6.217 | 6.119 | 6.152 | 17,462 | -0.02(-0.40%) |
Apr 09, 2015 | 6.274 | 6.274 | 6.144 | 6.176 | 38,769 | -0.11(-1.69%) |
Apr 08, 2015 | 6.289 | 6.339 | 6.241 | 6.282 | 15,707 | -0.02(-0.39%) |
Apr 07, 2015 | 6.315 | 6.331 | 6.302 | 6.306 | 27,876 | -0.02(-0.26%) |
Apr 06, 2015 | 6.298 | 6.380 | 6.282 | 6.323 | 43,623 | +0.05(+0.78%) |
Apr 02, 2015 | 6.339 | 6.274 | 6.274 | 6.274 | 84,930 | -0.06(-0.90%) |
Apr 01, 2015 | 6.510 | 6.575 | 6.331 | 6.331 | 76,200 | -0.19(-2.87%) |
Mar 31, 2015 | 6.486 | 6.575 | 6.412 | 6.518 | 95,309 | +0.02(+0.38%) |
Mar 30, 2015 | 6.575 | 6.640 | 6.437 | 6.494 | 177,810 | -0.09(-1.36%) |
Mar 27, 2015 | 6.706 | 6.714 | 6.571 | 6.583 | 104,056 | -0.15(-2.18%) |
Mar 26, 2015 | 6.649 | 6.730 | 6.600 | 6.730 | 83,045 | +0.02(+0.24%) |
Mar 25, 2015 | 6.844 | 6.861 | 6.608 | 6.714 | 140,166 | -0.29(-4.19%) |
Mar 24, 2015 | 6.869 | 7.007 | 6.844 | 7.007 | 38,181 | +0.11(+1.53%) |
Mar 23, 2015 | 7.015 | 7.088 | 6.875 | 6.901 | 110,373 | -0.21(-2.98%) |
Mar 20, 2015 | 7.154 | 7.219 | 7.105 | 7.113 | 22,350 | -0.06(-0.80%) |
Mar 19, 2015 | 7.097 | 7.178 | 7.048 | 7.170 | 16,060 | +0.00(+0.00%) |
Mar 18, 2015 | 7.252 | 7.252 | 7.113 | 7.170 | 21,768 | -0.07(-0.90%) |
Mar 17, 2015 | 7.129 | 7.235 | 7.072 | 7.235 | 27,488 | +0.06(+0.79%) |
Mar 16, 2015 | 7.072 | 7.211 | 7.072 | 7.178 | 48,280 | +0.11(+1.50%) |
Mar 13, 2015 | 7.072 | 7.113 | 6.918 | 7.072 | 29,161 | -0.01(-0.11%) |
Mar 12, 2015 | 7.097 | 7.154 | 6.958 | 7.080 | 28,428 | -0.04(-0.57%) |
Mar 11, 2015 | 7.170 | 7.170 | 7.097 | 7.121 | 42,279 | -0.07(-1.02%) |
Mar 10, 2015 | 7.170 | 7.227 | 7.146 | 7.195 | 48,540 | -0.03(-0.45%) |
Mar 09, 2015 | 7.121 | 7.284 | 7.105 | 7.227 | 138,819 | +0.18(+2.54%) |
Mar 06, 2015 | 6.893 | 7.146 | 6.893 | 7.048 | 95,785 | +0.15(+2.25%) |
Mar 05, 2015 | 6.852 | 6.926 | 6.787 | 6.893 | 24,661 | -0.02(-0.35%) |
Mar 04, 2015 | 6.934 | 6.990 | 6.852 | 6.918 | 68,173 | +0.00(+0.00%) |
Mar 03, 2015 | 6.624 | 6.918 | 6.616 | 6.918 | 55,115 | +0.33(+4.94%) |
Mar 02, 2015 | 6.600 | 6.681 | 6.567 | 6.592 | 361,842 | -0.01(-0.12%) |
Feb 27, 2015 | 6.600 | 6.649 | 6.600 | 6.600 | 45,140 | +0.01(+0.12%) |
Feb 26, 2015 | 6.518 | 6.608 | 6.518 | 6.592 | 9,566 | +0.01(+0.12%) |
Feb 25, 2015 | 6.514 | 6.600 | 6.514 | 6.583 | 14,392 | -0.02(-0.25%) |
Feb 24, 2015 | 6.600 | 6.624 | 6.592 | 6.600 | 83,904 | -0.08(-1.22%) |
Feb 23, 2015 | 6.632 | 6.681 | 6.583 | 6.681 | 8,078 | -0.01(-0.12%) |
Feb 20, 2015 | 6.681 | 6.689 | 6.681 | 6.689 | 20,901 | +0.00(+0.00%) |
Feb 19, 2015 | 6.681 | 6.698 | 6.600 | 6.689 | 23,406 | +0.04(+0.61%) |
Feb 18, 2015 | 6.681 | 6.722 | 6.649 | 6.649 | 35,955 | +0.00(+0.00%) |
Feb 17, 2015 | 6.722 | 6.722 | 6.608 | 6.649 | 16,681 | -0.06(-0.85%) |
Feb 13, 2015 | 6.706 | 6.706 | 6.706 | 6.706 | 55,474 | +0.04(+0.61%) |
Feb 12, 2015 | 6.641 | 6.706 | 6.641 | 6.665 | 35,232 | +0.07(+0.99%) |
Feb 11, 2015 | 6.551 | 6.649 | 6.543 | 6.600 | 10,535 | +0.07(+1.06%) |
Feb 10, 2015 | 6.787 | 6.787 | 6.494 | 6.531 | 38,034 | -0.19(-2.85%) |
Feb 09, 2015 | 6.738 | 6.918 | 6.698 | 6.722 | 22,685 | -0.04(-0.60%) |
Feb 06, 2015 | 6.641 | 6.763 | 6.575 | 6.763 | 29,961 | +0.00(+0.00%) |
Feb 05, 2015 | 6.689 | 6.767 | 6.600 | 6.763 | 11,254 | +0.07(+0.97%) |
Feb 04, 2015 | 6.722 | 6.812 | 6.543 | 6.698 | 60,910 | -0.02(-0.24%) |
Feb 03, 2015 | 6.771 | 6.868 | 6.657 | 6.714 | 46,746 | -0.10(-1.43%) |