Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.766 | 5.766 | 5.569 | 5.618 | 8,714 | -0.19(-3.26%) |
Mar 30, 2015 | 5.964 | 5.964 | 5.388 | 5.807 | 37,309 | -0.53(-8.43%) |
Mar 26, 2015 | 6.498 | 6.342 | 6.342 | 6.342 | 27 | -0.18(-2.77%) |
Mar 25, 2015 | 6.400 | 6.612 | 6.350 | 6.523 | 3,440 | +0.11(+1.65%) |
Mar 24, 2015 | 6.417 | 6.417 | 6.417 | 6.417 | 243 | +0.07(+1.05%) |
Mar 23, 2015 | 6.350 | 6.350 | 6.350 | 6.350 | 993 | -0.03(-0.52%) |
Mar 20, 2015 | 6.671 | 6.671 | 6.350 | 6.383 | 1,455 | +0.06(+0.99%) |
Mar 19, 2015 | 6.498 | 6.498 | 6.321 | 6.321 | 566 | -0.26(-3.95%) |
Mar 18, 2015 | 6.595 | 6.622 | 6.580 | 6.580 | 3,213 | -0.01(-0.12%) |
Mar 17, 2015 | 6.589 | 6.589 | 6.589 | 6.589 | 176 | +0.01(+0.12%) |
Mar 16, 2015 | 6.580 | 6.580 | 6.580 | 6.580 | 582 | -0.07(-1.11%) |
Mar 13, 2015 | 6.556 | 6.671 | 6.506 | 6.654 | 10,543 | +0.15(+2.28%) |
Mar 12, 2015 | 6.432 | 6.539 | 6.416 | 6.506 | 4,794 | +0.07(+1.15%) |
Mar 11, 2015 | 6.572 | 6.572 | 6.432 | 6.432 | 1,405 | -0.13(-1.99%) |
Mar 10, 2015 | 6.572 | 6.572 | 6.539 | 6.563 | 1,939 | -0.00(-0.01%) |
Mar 09, 2015 | 6.523 | 6.564 | 6.523 | 6.564 | 2,630 | +0.05(+0.76%) |
Mar 06, 2015 | 6.515 | 6.515 | 6.515 | 6.515 | 522 | -0.01(-0.13%) |
Mar 04, 2015 | 6.375 | 6.523 | 6.523 | 6.523 | 126 | +0.19(+2.99%) |
Mar 03, 2015 | 6.260 | 6.334 | 6.260 | 6.334 | 4,470 | -0.01(-0.13%) |
Mar 02, 2015 | 6.235 | 6.416 | 6.235 | 6.342 | 10,287 | +0.02(+0.26%) |
Feb 27, 2015 | 6.325 | 6.325 | 6.325 | 6.325 | 493 | -0.01(-0.13%) |
Feb 26, 2015 | 6.260 | 6.367 | 6.260 | 6.334 | 3,829 | -0.07(-1.14%) |
Feb 25, 2015 | 6.407 | 6.407 | 6.407 | 6.407 | 131 | +0.01(+0.12%) |
Feb 24, 2015 | 6.400 | 6.400 | 6.400 | 6.400 | 153 | +0.02(+0.39%) |
Feb 23, 2015 | 6.367 | 6.411 | 6.276 | 6.375 | 3,799 | +0.12(+1.97%) |
Feb 20, 2015 | 6.424 | 6.424 | 6.251 | 6.251 | 2,486 | +0.02(+0.38%) |
Feb 19, 2015 | 6.432 | 6.432 | 6.228 | 6.228 | 430 | -0.17(-2.69%) |
Feb 18, 2015 | 6.260 | 6.400 | 6.260 | 6.400 | 1,390 | +0.15(+2.37%) |
Feb 17, 2015 | 6.179 | 6.252 | 6.179 | 6.252 | 1,327 | -0.15(-2.31%) |
Feb 12, 2015 | 6.375 | 6.399 | 6.399 | 6.399 | 1,580 | -0.02(-0.39%) |
Feb 11, 2015 | 6.260 | 6.424 | 6.260 | 6.424 | 1,616 | +0.17(+2.76%) |
Feb 10, 2015 | 6.160 | 6.251 | 6.160 | 6.251 | 751 | +0.09(+1.47%) |
Feb 09, 2015 | 6.120 | 6.276 | 6.120 | 6.161 | 1,398 | -0.03(-0.53%) |
Feb 06, 2015 | 6.161 | 6.235 | 6.161 | 6.194 | 5,971 | -0.02(-0.39%) |
Feb 05, 2015 | 6.325 | 6.325 | 6.210 | 6.218 | 6,234 | -0.11(-1.70%) |
Feb 04, 2015 | 6.325 | 6.325 | 6.325 | 6.325 | 303 | +0.12(+1.85%) |
Feb 03, 2015 | 6.202 | 6.235 | 6.161 | 6.210 | 5,728 | -0.15(-2.29%) |
Feb 02, 2015 | 6.194 | 6.356 | 6.153 | 6.356 | 654 | +0.10(+1.67%) |
Jan 30, 2015 | 6.251 | 6.251 | 6.251 | 6.251 | 121 | -0.10(-1.55%) |
Jan 29, 2015 | 6.342 | 6.350 | 6.342 | 6.350 | 364 | +0.14(+2.25%) |
Jan 28, 2015 | 6.243 | 6.243 | 6.210 | 6.210 | 1,215 | -0.16(-2.58%) |
Jan 27, 2015 | 6.383 | 6.383 | 6.210 | 6.375 | 1,914 | -0.01(-0.13%) |
Jan 26, 2015 | 6.210 | 6.449 | 6.210 | 6.383 | 2,005 | +0.17(+2.78%) |
Jan 23, 2015 | 6.482 | 6.482 | 6.169 | 6.210 | 7,561 | -0.10(-1.56%) |
Jan 22, 2015 | 6.424 | 6.424 | 5.931 | 6.309 | 8,697 | -0.21(-3.16%) |
Jan 21, 2015 | 6.325 | 6.515 | 6.325 | 6.515 | 1,575 | +0.23(+3.65%) |
Jan 20, 2015 | 6.325 | 6.325 | 6.268 | 6.285 | 4,524 | -0.04(-0.64%) |
Jan 16, 2015 | 6.334 | 6.334 | 6.284 | 6.325 | 9,720 | -0.12(-1.79%) |
Jan 15, 2015 | 6.391 | 6.441 | 6.350 | 6.441 | 3,406 | -0.01(-0.12%) |
Jan 14, 2015 | 6.515 | 6.515 | 6.400 | 6.448 | 395 | -0.07(-1.02%) |
Jan 13, 2015 | 6.515 | 6.515 | 6.515 | 6.515 | 486 | -0.04(-0.63%) |
Jan 12, 2015 | 6.400 | 6.556 | 6.400 | 6.556 | 1,331 | +0.12(+1.92%) |
Jan 09, 2015 | 6.431 | 6.441 | 6.416 | 6.432 | 2,309 | -0.02(-0.38%) |
Jan 08, 2015 | 6.506 | 6.506 | 6.432 | 6.457 | 3,160 | -0.03(-0.51%) |
Jan 07, 2015 | 6.506 | 6.506 | 6.400 | 6.490 | 7,948 | -0.02(-0.25%) |
Jan 06, 2015 | 6.613 | 6.613 | 6.506 | 6.506 | 1,136 | +0.09(+1.41%) |
Jan 05, 2015 | 6.449 | 6.613 | 6.416 | 6.416 | 10,759 | -0.03(-0.51%) |