Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.264 | 6.536 | 6.216 | 6.391 | 505,965 | +0.14(+2.22%) |
May 28, 2015 | 6.325 | 6.355 | 6.252 | 6.252 | 108,243 | -0.10(-1.61%) |
May 27, 2015 | 6.216 | 6.355 | 6.186 | 6.355 | 94,810 | +0.13(+2.13%) |
May 26, 2015 | 6.246 | 6.289 | 6.186 | 6.222 | 225,499 | -0.02(-0.39%) |
May 22, 2015 | 6.319 | 6.246 | 6.246 | 6.246 | 146,476 | -0.07(-1.15%) |
May 21, 2015 | 6.397 | 6.397 | 6.307 | 6.319 | 116,240 | -0.07(-1.04%) |
May 20, 2015 | 6.343 | 6.403 | 6.292 | 6.385 | 73,927 | +0.05(+0.86%) |
May 19, 2015 | 6.385 | 6.415 | 6.319 | 6.331 | 116,131 | -0.08(-1.32%) |
May 18, 2015 | 6.307 | 6.433 | 6.289 | 6.415 | 386,903 | +0.07(+1.05%) |
May 15, 2015 | 6.325 | 6.373 | 6.283 | 6.349 | 95,504 | +0.02(+0.29%) |
May 14, 2015 | 6.264 | 6.337 | 6.222 | 6.331 | 136,354 | +0.07(+1.16%) |
May 13, 2015 | 6.283 | 6.295 | 6.222 | 6.258 | 119,817 | +0.00(+0.00%) |
May 12, 2015 | 6.210 | 6.270 | 6.065 | 6.258 | 437,802 | +0.04(+0.58%) |
May 11, 2015 | 6.222 | 6.349 | 6.216 | 6.222 | 89,907 | +0.01(+0.10%) |
May 08, 2015 | 6.186 | 6.279 | 6.186 | 6.216 | 100,330 | +0.07(+1.08%) |
May 07, 2015 | 6.156 | 6.192 | 6.111 | 6.150 | 77,929 | -0.03(-0.49%) |
May 06, 2015 | 6.126 | 6.198 | 6.035 | 6.180 | 154,422 | +0.06(+0.99%) |
May 05, 2015 | 6.210 | 6.240 | 6.120 | 6.120 | 430,367 | -0.08(-1.36%) |
May 04, 2015 | 6.270 | 6.337 | 6.198 | 6.204 | 145,239 | -0.04(-0.58%) |
May 01, 2015 | 6.210 | 6.270 | 6.186 | 6.240 | 146,389 | +0.04(+0.68%) |
Apr 30, 2015 | 6.228 | 6.301 | 6.186 | 6.198 | 206,479 | -0.04(-0.58%) |
Apr 29, 2015 | 6.343 | 6.421 | 6.216 | 6.234 | 133,666 | -0.16(-2.46%) |
Apr 28, 2015 | 6.319 | 6.397 | 6.295 | 6.391 | 93,208 | +0.10(+1.63%) |
Apr 27, 2015 | 6.349 | 6.373 | 6.234 | 6.289 | 105,433 | -0.05(-0.86%) |
Apr 24, 2015 | 6.349 | 6.385 | 6.289 | 6.343 | 73,412 | +0.02(+0.38%) |
Apr 23, 2015 | 6.301 | 6.325 | 6.276 | 6.319 | 72,772 | +0.01(+0.10%) |
Apr 22, 2015 | 6.216 | 6.319 | 6.204 | 6.313 | 74,085 | +0.08(+1.36%) |
Apr 21, 2015 | 6.367 | 6.421 | 6.216 | 6.228 | 98,679 | -0.13(-1.99%) |
Apr 20, 2015 | 6.240 | 6.409 | 6.228 | 6.355 | 90,136 | +0.11(+1.84%) |
Apr 17, 2015 | 6.258 | 6.337 | 6.222 | 6.240 | 124,414 | -0.05(-0.77%) |
Apr 16, 2015 | 6.337 | 6.361 | 6.270 | 6.289 | 125,209 | -0.04(-0.57%) |
Apr 15, 2015 | 6.415 | 6.415 | 6.276 | 6.325 | 128,657 | -0.08(-1.32%) |
Apr 14, 2015 | 6.283 | 6.433 | 6.276 | 6.409 | 76,416 | +0.15(+2.41%) |
Apr 13, 2015 | 6.349 | 6.361 | 6.246 | 6.258 | 85,075 | -0.09(-1.43%) |
Apr 10, 2015 | 6.367 | 6.421 | 6.337 | 6.349 | 61,720 | +0.04(+0.67%) |
Apr 09, 2015 | 6.494 | 6.494 | 6.246 | 6.307 | 114,787 | -0.13(-2.06%) |
Apr 08, 2015 | 6.397 | 6.458 | 6.349 | 6.439 | 79,564 | +0.09(+1.43%) |
Apr 07, 2015 | 6.445 | 6.464 | 6.343 | 6.349 | 127,536 | -0.05(-0.75%) |
Apr 06, 2015 | 6.427 | 6.524 | 6.373 | 6.397 | 179,737 | +0.01(+0.19%) |
Apr 02, 2015 | 6.433 | 6.385 | 6.385 | 6.385 | 168,514 | -0.07(-1.12%) |
Apr 01, 2015 | 6.415 | 6.536 | 6.373 | 6.458 | 214,671 | +0.02(+0.38%) |
Mar 31, 2015 | 6.452 | 6.464 | 6.397 | 6.433 | 131,509 | -0.02(-0.28%) |
Mar 30, 2015 | 6.373 | 6.481 | 6.337 | 6.452 | 92,104 | +0.07(+1.04%) |
Mar 27, 2015 | 6.338 | 6.391 | 6.278 | 6.385 | 122,148 | +0.09(+1.42%) |
Mar 26, 2015 | 6.373 | 6.462 | 6.290 | 6.296 | 132,758 | -0.08(-1.21%) |
Mar 25, 2015 | 6.504 | 6.528 | 6.367 | 6.373 | 235,898 | -0.12(-1.83%) |
Mar 24, 2015 | 6.421 | 6.504 | 6.415 | 6.492 | 97,334 | +0.04(+0.55%) |
Mar 23, 2015 | 6.486 | 6.486 | 6.445 | 6.456 | 124,568 | -0.04(-0.55%) |
Mar 20, 2015 | 6.516 | 6.516 | 6.403 | 6.492 | 263,573 | -0.01(-0.09%) |
Mar 19, 2015 | 6.379 | 6.528 | 6.355 | 6.498 | 149,042 | +0.09(+1.39%) |
Mar 18, 2015 | 6.310 | 6.433 | 6.237 | 6.409 | 77,991 | +0.10(+1.60%) |
Mar 17, 2015 | 6.237 | 6.332 | 6.237 | 6.308 | 126,364 | +0.10(+1.63%) |
Mar 16, 2015 | 6.260 | 6.260 | 6.183 | 6.207 | 108,673 | -0.02(-0.29%) |
Mar 13, 2015 | 6.278 | 6.278 | 6.148 | 6.225 | 58,079 | -0.04(-0.66%) |
Mar 12, 2015 | 6.189 | 6.284 | 6.177 | 6.266 | 81,193 | +0.11(+1.83%) |
Mar 11, 2015 | 6.136 | 6.183 | 6.106 | 6.153 | 60,941 | +0.00(+0.00%) |
Mar 10, 2015 | 6.041 | 6.189 | 6.041 | 6.153 | 150,167 | +0.08(+1.37%) |
Mar 09, 2015 | 6.088 | 6.177 | 6.064 | 6.070 | 117,321 | +0.02(+0.39%) |
Mar 06, 2015 | 6.266 | 6.266 | 5.975 | 6.047 | 322,203 | -0.25(-3.96%) |
Mar 05, 2015 | 6.361 | 6.415 | 6.290 | 6.296 | 89,939 | -0.07(-1.03%) |
Mar 04, 2015 | 6.516 | 6.522 | 6.349 | 6.361 | 110,124 | -0.16(-2.46%) |
Mar 03, 2015 | 6.534 | 6.557 | 6.474 | 6.522 | 64,862 | -0.02(-0.36%) |