Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.210 | 6.260 | 5.840 | 5.950 | 319,123 | -0.33(-5.25%) |
Mar 30, 2015 | 6.230 | 6.330 | 6.210 | 6.280 | 49,188 | +0.07(+1.13%) |
Mar 27, 2015 | 6.240 | 6.300 | 6.200 | 6.210 | 40,546 | -0.05(-0.80%) |
Mar 26, 2015 | 6.410 | 6.410 | 6.210 | 6.260 | 42,590 | -0.14(-2.19%) |
Mar 25, 2015 | 6.780 | 6.780 | 6.340 | 6.400 | 73,933 | -0.33(-4.90%) |
Mar 24, 2015 | 6.610 | 6.830 | 6.580 | 6.730 | 68,688 | +0.11(+1.66%) |
Mar 23, 2015 | 6.640 | 6.700 | 6.570 | 6.620 | 95,552 | -0.03(-0.45%) |
Mar 20, 2015 | 6.400 | 6.660 | 6.400 | 6.650 | 159,014 | +0.25(+3.91%) |
Mar 19, 2015 | 6.480 | 6.540 | 6.350 | 6.400 | 39,115 | -0.10(-1.54%) |
Mar 18, 2015 | 6.340 | 6.520 | 6.220 | 6.500 | 51,052 | +0.14(+2.20%) |
Mar 17, 2015 | 6.320 | 6.400 | 6.220 | 6.360 | 58,621 | +0.00(+0.00%) |
Mar 16, 2015 | 6.480 | 6.590 | 6.300 | 6.360 | 73,731 | -0.11(-1.70%) |
Mar 13, 2015 | 6.420 | 6.490 | 6.280 | 6.470 | 62,540 | +0.02(+0.31%) |
Mar 12, 2015 | 6.440 | 6.570 | 6.390 | 6.450 | 125,910 | +0.08(+1.26%) |
Mar 11, 2015 | 6.240 | 6.390 | 6.160 | 6.370 | 125,570 | +0.13(+2.08%) |
Mar 10, 2015 | 6.400 | 6.440 | 6.185 | 6.240 | 84,007 | -0.26(-4.00%) |
Mar 09, 2015 | 6.540 | 6.580 | 6.404 | 6.500 | 81,890 | +0.00(+0.00%) |
Mar 06, 2015 | 6.560 | 6.630 | 6.470 | 6.500 | 73,595 | -0.14(-2.11%) |
Mar 05, 2015 | 6.630 | 6.700 | 6.560 | 6.640 | 66,401 | +0.04(+0.61%) |
Mar 04, 2015 | 6.560 | 6.630 | 6.535 | 6.600 | 68,886 | +0.00(+0.00%) |
Mar 03, 2015 | 6.680 | 6.680 | 6.533 | 6.600 | 93,484 | -0.13(-1.93%) |
Mar 02, 2015 | 6.710 | 6.750 | 6.500 | 6.730 | 128,643 | +0.02(+0.30%) |
Feb 27, 2015 | 6.650 | 6.730 | 6.520 | 6.710 | 211,610 | +0.06(+0.90%) |
Feb 26, 2015 | 6.460 | 6.670 | 6.460 | 6.650 | 175,441 | +0.21(+3.26%) |
Feb 25, 2015 | 6.520 | 6.580 | 6.320 | 6.440 | 146,775 | -0.07(-1.08%) |
Feb 24, 2015 | 6.270 | 6.550 | 6.250 | 6.510 | 107,326 | +0.23(+3.66%) |
Feb 23, 2015 | 6.300 | 6.300 | 6.010 | 6.280 | 100,649 | -0.06(-0.95%) |
Feb 20, 2015 | 6.480 | 6.480 | 6.226 | 6.340 | 91,801 | -0.12(-1.86%) |
Feb 19, 2015 | 6.320 | 6.530 | 6.310 | 6.460 | 142,373 | +0.09(+1.41%) |
Feb 18, 2015 | 6.300 | 6.390 | 6.180 | 6.370 | 149,505 | +0.09(+1.43%) |
Feb 17, 2015 | 6.150 | 6.300 | 6.030 | 6.280 | 107,086 | +0.13(+2.11%) |
Feb 13, 2015 | 6.060 | 6.150 | 6.150 | 6.150 | 83,400 | +0.07(+1.15%) |
Feb 12, 2015 | 5.920 | 6.090 | 5.920 | 6.080 | 44,242 | +0.18(+3.05%) |
Feb 11, 2015 | 6.010 | 6.100 | 5.850 | 5.900 | 73,668 | -0.20(-3.28%) |
Feb 10, 2015 | 6.190 | 6.260 | 5.970 | 6.100 | 104,815 | -0.02(-0.33%) |
Feb 09, 2015 | 6.220 | 6.340 | 6.070 | 6.120 | 88,840 | -0.15(-2.39%) |
Feb 06, 2015 | 6.600 | 6.650 | 6.160 | 6.270 | 170,363 | -0.36(-5.43%) |
Feb 05, 2015 | 6.360 | 6.730 | 6.340 | 6.630 | 172,934 | +0.26(+4.08%) |
Feb 04, 2015 | 5.620 | 6.500 | 5.610 | 6.370 | 477,275 | +0.82(+14.77%) |
Feb 03, 2015 | 5.310 | 5.580 | 5.310 | 5.550 | 73,603 | +0.28(+5.31%) |
Feb 02, 2015 | 5.150 | 5.290 | 5.010 | 5.270 | 93,234 | +0.15(+2.93%) |
Jan 30, 2015 | 5.400 | 5.410 | 5.080 | 5.120 | 151,683 | -0.34(-6.23%) |
Jan 29, 2015 | 5.310 | 5.470 | 5.170 | 5.460 | 48,093 | +0.17(+3.21%) |
Jan 28, 2015 | 5.710 | 5.710 | 5.280 | 5.290 | 59,878 | -0.39(-6.87%) |
Jan 27, 2015 | 5.540 | 5.810 | 5.500 | 5.680 | 96,098 | +0.11(+1.97%) |
Jan 26, 2015 | 5.480 | 5.610 | 5.420 | 5.570 | 57,534 | +0.07(+1.27%) |
Jan 23, 2015 | 5.490 | 5.550 | 5.460 | 5.500 | 59,302 | +0.03(+0.55%) |
Jan 22, 2015 | 5.480 | 5.480 | 5.380 | 5.470 | 81,110 | +0.04(+0.74%) |
Jan 21, 2015 | 5.540 | 5.610 | 5.350 | 5.430 | 66,602 | -0.15(-2.69%) |
Jan 20, 2015 | 5.580 | 5.660 | 5.400 | 5.580 | 95,771 | -0.01(-0.18%) |
Jan 16, 2015 | 5.400 | 5.590 | 5.590 | 5.590 | 117,600 | +0.16(+2.95%) |
Jan 15, 2015 | 5.740 | 5.740 | 5.410 | 5.430 | 71,199 | -0.31(-5.40%) |
Jan 14, 2015 | 5.670 | 5.780 | 5.650 | 5.740 | 69,449 | -0.01(-0.17%) |
Jan 13, 2015 | 5.840 | 6.050 | 5.630 | 5.750 | 151,244 | -0.02(-0.35%) |
Jan 12, 2015 | 5.800 | 6.030 | 5.740 | 5.770 | 53,888 | -0.05(-0.86%) |
Jan 09, 2015 | 5.750 | 5.906 | 5.750 | 5.820 | 135,707 | +0.06(+1.04%) |
Jan 08, 2015 | 5.960 | 6.100 | 5.720 | 5.760 | 367,732 | -0.18(-3.03%) |
Jan 07, 2015 | 5.680 | 5.970 | 5.550 | 5.940 | 153,824 | +0.28(+4.95%) |
Jan 06, 2015 | 5.900 | 6.018 | 5.650 | 5.660 | 146,450 | -0.23(-3.90%) |
Jan 05, 2015 | 5.950 | 6.390 | 5.860 | 5.890 | 120,566 | -0.11(-1.83%) |