Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.160 | 6.252 | 6.132 | 6.246 | 45,318 | +0.08(+1.34%) |
Mar 30, 2015 | 6.108 | 6.174 | 6.101 | 6.164 | 19,578 | +0.06(+0.97%) |
Mar 27, 2015 | 6.108 | 6.120 | 6.085 | 6.105 | 22,162 | -0.00(-0.06%) |
Mar 26, 2015 | 6.016 | 6.112 | 6.006 | 6.108 | 8,789 | +0.05(+0.78%) |
Mar 25, 2015 | 5.998 | 6.073 | 5.998 | 6.061 | 26,503 | +0.02(+0.33%) |
Mar 24, 2015 | 6.148 | 6.152 | 6.026 | 6.041 | 12,392 | -0.00(-0.07%) |
Mar 23, 2015 | 6.093 | 6.148 | 6.041 | 6.045 | 20,903 | -0.04(-0.71%) |
Mar 20, 2015 | 5.939 | 6.093 | 5.931 | 6.089 | 48,163 | +0.07(+1.11%) |
Mar 19, 2015 | 6.089 | 6.093 | 6.022 | 6.022 | 23,128 | -0.02(-0.39%) |
Mar 18, 2015 | 6.077 | 6.108 | 6.030 | 6.045 | 44,773 | -0.06(-1.03%) |
Mar 17, 2015 | 6.128 | 6.185 | 6.105 | 6.108 | 12,758 | -0.04(-0.58%) |
Mar 16, 2015 | 6.230 | 6.230 | 6.144 | 6.144 | 10,748 | -0.03(-0.45%) |
Mar 13, 2015 | 6.172 | 6.207 | 6.112 | 6.172 | 29,475 | -0.01(-0.19%) |
Mar 12, 2015 | 6.183 | 6.210 | 6.183 | 6.183 | 9,347 | -0.01(-0.19%) |
Mar 11, 2015 | 6.294 | 6.298 | 6.179 | 6.195 | 15,991 | +0.00(+0.06%) |
Mar 10, 2015 | 6.183 | 6.294 | 6.183 | 6.191 | 15,453 | -0.06(-0.88%) |
Mar 09, 2015 | 6.242 | 6.298 | 6.242 | 6.246 | 10,936 | -0.04(-0.63%) |
Mar 06, 2015 | 6.231 | 6.298 | 6.231 | 6.286 | 13,232 | +0.02(+0.31%) |
Mar 05, 2015 | 6.223 | 6.266 | 6.223 | 6.266 | 16,247 | +0.03(+0.51%) |
Mar 04, 2015 | 6.242 | 6.242 | 6.223 | 6.235 | 4,123 | -0.01(-0.13%) |
Mar 03, 2015 | 6.227 | 6.227 | 6.227 | 6.242 | 17,343 | +0.02(+0.32%) |
Mar 02, 2015 | 6.246 | 6.246 | 6.203 | 6.223 | 16,298 | +0.01(+0.19%) |
Feb 27, 2015 | 6.242 | 6.246 | 6.211 | 6.211 | 24,463 | -0.02(-0.25%) |
Feb 26, 2015 | 6.231 | 6.235 | 6.172 | 6.227 | 36,833 | +0.05(+0.83%) |
Feb 25, 2015 | 6.203 | 6.215 | 6.140 | 6.175 | 16,650 | -0.00(-0.06%) |
Feb 24, 2015 | 6.235 | 6.235 | 6.128 | 6.179 | 27,467 | -0.04(-0.70%) |
Feb 23, 2015 | 6.219 | 6.239 | 6.194 | 6.223 | 20,203 | -0.01(-0.13%) |
Feb 20, 2015 | 6.132 | 6.234 | 6.112 | 6.231 | 31,091 | -0.01(-0.19%) |
Feb 19, 2015 | 6.187 | 6.242 | 6.187 | 6.242 | 11,012 | +0.01(+0.20%) |
Feb 18, 2015 | 6.144 | 6.230 | 6.144 | 6.230 | 13,610 | +0.05(+0.76%) |
Feb 17, 2015 | 6.136 | 6.227 | 6.010 | 6.183 | 20,017 | -0.03(-0.55%) |
Feb 13, 2015 | 6.057 | 6.217 | 6.217 | 6.217 | 18,523 | +0.09(+1.46%) |
Feb 12, 2015 | 6.203 | 6.207 | 6.120 | 6.128 | 26,265 | -0.11(-1.77%) |
Feb 11, 2015 | 6.246 | 6.246 | 6.140 | 6.239 | 28,688 | +0.00(+0.00%) |
Feb 10, 2015 | 6.175 | 6.239 | 6.168 | 6.239 | 10,444 | +0.07(+1.09%) |
Feb 09, 2015 | 6.168 | 6.175 | 6.168 | 6.172 | 3,641 | -0.02(-0.28%) |
Feb 06, 2015 | 6.168 | 6.195 | 6.168 | 6.189 | 5,074 | -0.01(-0.10%) |
Feb 05, 2015 | 6.128 | 6.199 | 6.112 | 6.195 | 29,853 | +0.07(+1.09%) |
Feb 04, 2015 | 6.112 | 6.164 | 6.112 | 6.128 | 3,395 | -0.06(-1.02%) |
Feb 03, 2015 | 6.179 | 6.207 | 6.041 | 6.191 | 12,496 | +0.01(+0.19%) |
Feb 02, 2015 | 6.014 | 6.183 | 6.014 | 6.179 | 20,121 | +0.17(+2.75%) |
Jan 30, 2015 | 6.053 | 6.101 | 6.014 | 6.014 | 20,390 | -0.12(-1.99%) |
Jan 29, 2015 | 6.132 | 6.207 | 6.093 | 6.136 | 39,563 | +0.09(+1.57%) |
Jan 28, 2015 | 6.022 | 6.119 | 6.014 | 6.041 | 74,706 | +0.03(+0.45%) |
Jan 27, 2015 | 6.100 | 6.100 | 5.898 | 6.014 | 21,059 | +0.03(+0.58%) |
Jan 26, 2015 | 6.076 | 6.076 | 5.948 | 5.979 | 40,811 | -0.04(-0.65%) |
Jan 23, 2015 | 5.972 | 6.048 | 5.968 | 6.018 | 5,374 | -0.02(-0.39%) |
Jan 22, 2015 | 5.983 | 6.041 | 5.964 | 6.041 | 26,508 | +0.02(+0.39%) |
Jan 21, 2015 | 5.878 | 6.018 | 5.851 | 6.018 | 38,934 | +0.00(+0.00%) |
Jan 20, 2015 | 5.925 | 6.018 | 5.890 | 6.018 | 24,202 | +0.09(+1.57%) |
Jan 16, 2015 | 5.820 | 5.937 | 5.777 | 5.925 | 53,672 | +0.11(+1.94%) |
Jan 15, 2015 | 5.925 | 5.925 | 5.684 | 5.812 | 60,521 | +0.08(+1.42%) |
Jan 14, 2015 | 5.711 | 5.731 | 5.692 | 5.731 | 11,582 | +0.01(+0.20%) |
Jan 13, 2015 | 5.672 | 5.750 | 5.672 | 5.719 | 3,263 | -0.02(-0.34%) |
Jan 12, 2015 | 5.812 | 5.828 | 5.707 | 5.738 | 12,748 | -0.07(-1.13%) |
Jan 09, 2015 | 5.715 | 5.804 | 5.711 | 5.804 | 26,263 | -0.02(-0.41%) |
Jan 08, 2015 | 5.847 | 5.847 | 5.816 | 5.828 | 13,389 | +0.06(+1.01%) |
Jan 07, 2015 | 5.828 | 5.863 | 5.770 | 5.770 | 19,455 | -0.03(-0.54%) |
Jan 06, 2015 | 5.758 | 5.836 | 5.758 | 5.801 | 15,669 | -0.07(-1.19%) |
Jan 05, 2015 | 5.867 | 5.886 | 5.828 | 5.871 | 7,690 | -0.06(-1.05%) |