Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.522 | 6.522 | 6.452 | 6.471 | 218,243 | -0.04(-0.64%) |
May 28, 2015 | 6.452 | 6.517 | 6.452 | 6.512 | 143,855 | +0.04(+0.65%) |
May 27, 2015 | 6.503 | 6.503 | 6.461 | 6.471 | 138,931 | -0.02(-0.36%) |
May 26, 2015 | 6.512 | 6.522 | 6.457 | 6.494 | 181,668 | -0.01(-0.14%) |
May 22, 2015 | 6.526 | 6.503 | 6.503 | 6.503 | 97,887 | -0.05(-0.78%) |
May 21, 2015 | 6.517 | 6.554 | 6.517 | 6.554 | 73,396 | +0.03(+0.50%) |
May 20, 2015 | 6.498 | 6.522 | 6.480 | 6.522 | 122,292 | +0.03(+0.43%) |
May 19, 2015 | 6.485 | 6.498 | 6.461 | 6.494 | 103,472 | -0.00(-0.07%) |
May 18, 2015 | 6.494 | 6.503 | 6.466 | 6.498 | 98,859 | +0.02(+0.29%) |
May 15, 2015 | 6.447 | 6.494 | 6.447 | 6.480 | 139,371 | +0.02(+0.29%) |
May 14, 2015 | 6.433 | 6.489 | 6.433 | 6.461 | 154,462 | +0.06(+0.87%) |
May 13, 2015 | 6.443 | 6.443 | 6.396 | 6.405 | 141,885 | -0.01(-0.22%) |
May 12, 2015 | 6.401 | 6.480 | 6.391 | 6.419 | 214,903 | -0.02(-0.29%) |
May 11, 2015 | 6.471 | 6.475 | 6.429 | 6.438 | 118,853 | -0.05(-0.72%) |
May 08, 2015 | 6.433 | 6.487 | 6.433 | 6.485 | 92,080 | +0.07(+1.16%) |
May 07, 2015 | 6.438 | 6.466 | 6.410 | 6.410 | 191,343 | -0.02(-0.36%) |
May 06, 2015 | 6.507 | 6.507 | 6.410 | 6.433 | 251,502 | -0.06(-0.93%) |
May 05, 2015 | 6.507 | 6.521 | 6.489 | 6.493 | 145,333 | -0.03(-0.43%) |
May 04, 2015 | 6.503 | 6.526 | 6.503 | 6.521 | 151,648 | +0.01(+0.21%) |
May 01, 2015 | 6.535 | 6.535 | 6.507 | 6.507 | 177,103 | -0.00(-0.07%) |
Apr 30, 2015 | 6.540 | 6.554 | 6.512 | 6.512 | 148,023 | +0.00(+0.00%) |
Apr 29, 2015 | 6.558 | 6.572 | 6.484 | 6.512 | 197,445 | -0.06(-0.92%) |
Apr 28, 2015 | 6.549 | 6.572 | 6.549 | 6.572 | 155,818 | +0.02(+0.35%) |
Apr 27, 2015 | 6.549 | 6.567 | 6.544 | 6.549 | 108,388 | +0.02(+0.28%) |
Apr 24, 2015 | 6.535 | 6.563 | 6.530 | 6.530 | 113,232 | -0.01(-0.14%) |
Apr 23, 2015 | 6.567 | 6.572 | 6.535 | 6.540 | 150,965 | -0.03(-0.49%) |
Apr 22, 2015 | 6.526 | 6.572 | 6.500 | 6.572 | 232,551 | +0.05(+0.71%) |
Apr 21, 2015 | 6.470 | 6.526 | 6.456 | 6.526 | 167,825 | +0.08(+1.22%) |
Apr 20, 2015 | 6.470 | 6.484 | 6.443 | 6.447 | 113,975 | -0.02(-0.29%) |
Apr 17, 2015 | 6.480 | 6.484 | 6.461 | 6.466 | 209,339 | -0.04(-0.57%) |
Apr 16, 2015 | 6.498 | 6.503 | 6.485 | 6.503 | 115,965 | +0.00(+0.00%) |
Apr 15, 2015 | 6.456 | 6.503 | 6.456 | 6.503 | 208,981 | +0.05(+0.72%) |
Apr 14, 2015 | 6.452 | 6.470 | 6.447 | 6.456 | 94,443 | +0.00(+0.07%) |
Apr 13, 2015 | 6.484 | 6.489 | 6.447 | 6.452 | 132,408 | -0.02(-0.29%) |
Apr 10, 2015 | 6.503 | 6.503 | 6.447 | 6.470 | 138,038 | -0.01(-0.14%) |
Apr 09, 2015 | 6.512 | 6.521 | 6.461 | 6.480 | 163,495 | -0.00(-0.07%) |
Apr 08, 2015 | 6.438 | 6.484 | 6.438 | 6.484 | 171,528 | +0.04(+0.64%) |
Apr 07, 2015 | 6.443 | 6.461 | 6.420 | 6.443 | 126,891 | -0.01(-0.21%) |
Apr 06, 2015 | 6.424 | 6.457 | 6.424 | 6.457 | 171,236 | +0.02(+0.36%) |
Apr 02, 2015 | 6.411 | 6.434 | 6.434 | 6.434 | 131,993 | +0.00(+0.00%) |
Apr 01, 2015 | 6.388 | 6.457 | 6.378 | 6.434 | 158,648 | +0.04(+0.65%) |
Mar 31, 2015 | 6.475 | 6.475 | 6.388 | 6.392 | 458,519 | -0.09(-1.42%) |
Mar 30, 2015 | 6.424 | 6.484 | 6.415 | 6.484 | 132,478 | +0.07(+1.15%) |
Mar 27, 2015 | 6.415 | 6.457 | 6.392 | 6.411 | 187,550 | -0.00(-0.07%) |
Mar 26, 2015 | 6.406 | 6.438 | 6.392 | 6.415 | 181,896 | +0.01(+0.22%) |
Mar 25, 2015 | 6.438 | 6.438 | 6.397 | 6.401 | 92,036 | -0.04(-0.57%) |
Mar 24, 2015 | 6.434 | 6.438 | 6.406 | 6.438 | 122,099 | +0.00(+0.07%) |
Mar 23, 2015 | 6.415 | 6.434 | 6.411 | 6.434 | 150,487 | +0.03(+0.50%) |
Mar 20, 2015 | 6.374 | 6.401 | 6.360 | 6.401 | 193,095 | +0.04(+0.65%) |
Mar 19, 2015 | 6.332 | 6.360 | 6.332 | 6.360 | 153,692 | +0.04(+0.66%) |
Mar 18, 2015 | 6.291 | 6.332 | 6.263 | 6.319 | 156,317 | +0.04(+0.59%) |
Mar 17, 2015 | 6.245 | 6.286 | 6.245 | 6.282 | 115,556 | +0.02(+0.37%) |
Mar 16, 2015 | 6.282 | 6.290 | 6.259 | 6.259 | 168,375 | -0.03(-0.44%) |
Mar 13, 2015 | 6.305 | 6.305 | 6.254 | 6.286 | 149,517 | -0.00(-0.07%) |
Mar 12, 2015 | 6.309 | 6.332 | 6.291 | 6.291 | 148,015 | -0.02(-0.36%) |
Mar 11, 2015 | 6.323 | 6.323 | 6.301 | 6.314 | 177,747 | +0.01(+0.15%) |
Mar 10, 2015 | 6.342 | 6.342 | 6.300 | 6.305 | 274,741 | -0.02(-0.36%) |
Mar 09, 2015 | 6.360 | 6.360 | 6.314 | 6.328 | 241,602 | -0.02(-0.36%) |
Mar 06, 2015 | 6.428 | 6.433 | 6.319 | 6.351 | 331,765 | -0.08(-1.21%) |
Mar 05, 2015 | 6.419 | 6.442 | 6.419 | 6.428 | 214,039 | -0.00(-0.07%) |
Mar 04, 2015 | 6.424 | 6.433 | 6.387 | 6.433 | 222,921 | +0.03(+0.43%) |
Mar 03, 2015 | 6.396 | 6.428 | 6.364 | 6.405 | 343,915 | +0.00(+0.07%) |