Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.128 | 6.161 | 6.064 | 6.064 | 5,322 | -0.11(-1.71%) |
Apr 29, 2015 | 6.063 | 6.169 | 6.054 | 6.169 | 3,300 | +0.06(+0.94%) |
Apr 28, 2015 | 6.070 | 6.136 | 6.060 | 6.112 | 4,665 | +0.02(+0.27%) |
Apr 27, 2015 | 6.104 | 6.136 | 6.020 | 6.095 | 24,300 | -0.04(-0.67%) |
Apr 24, 2015 | 6.177 | 6.177 | 6.104 | 6.136 | 2,900 | +0.01(+0.11%) |
Apr 23, 2015 | 6.112 | 6.145 | 6.112 | 6.129 | 7,856 | +0.00(+0.02%) |
Apr 22, 2015 | 6.127 | 6.136 | 6.071 | 6.128 | 16,239 | -0.01(-0.13%) |
Apr 21, 2015 | 6.138 | 6.194 | 6.136 | 6.136 | 2,186 | -0.07(-1.18%) |
Apr 20, 2015 | 6.210 | 6.218 | 6.054 | 6.210 | 20,355 | +0.02(+0.26%) |
Apr 17, 2015 | 6.161 | 6.202 | 6.153 | 6.194 | 10,178 | +0.05(+0.80%) |
Apr 16, 2015 | 6.185 | 6.185 | 6.144 | 6.144 | 11,061 | -0.04(-0.70%) |
Apr 15, 2015 | 6.177 | 6.243 | 6.161 | 6.188 | 13,587 | -0.03(-0.49%) |
Apr 14, 2015 | 6.316 | 6.316 | 6.218 | 6.218 | 14,790 | -0.07(-1.04%) |
Apr 13, 2015 | 6.251 | 6.284 | 6.218 | 6.284 | 21,041 | +0.10(+1.59%) |
Apr 10, 2015 | 6.202 | 6.218 | 6.137 | 6.185 | 8,760 | -0.02(-0.26%) |
Apr 09, 2015 | 6.234 | 6.292 | 6.161 | 6.202 | 34,326 | -0.03(-0.52%) |
Apr 08, 2015 | 6.259 | 6.300 | 6.210 | 6.234 | 6,008 | -0.02(-0.39%) |
Apr 07, 2015 | 6.292 | 6.292 | 6.185 | 6.259 | 8,834 | +0.07(+1.06%) |
Apr 06, 2015 | 6.300 | 6.349 | 6.194 | 6.194 | 4,655 | -0.02(-0.26%) |
Apr 02, 2015 | 6.324 | 6.210 | 6.210 | 6.210 | 9,288 | -0.10(-1.56%) |
Apr 01, 2015 | 6.194 | 6.316 | 6.161 | 6.308 | 22,335 | +0.15(+2.39%) |
Mar 31, 2015 | 6.144 | 6.202 | 6.144 | 6.161 | 18,577 | +0.01(+0.20%) |
Mar 30, 2015 | 6.259 | 6.308 | 6.136 | 6.149 | 30,051 | -0.05(-0.86%) |
Mar 27, 2015 | 6.324 | 6.414 | 6.186 | 6.202 | 19,407 | -0.14(-2.19%) |
Mar 26, 2015 | 6.627 | 6.627 | 6.341 | 6.341 | 29,409 | -0.08(-1.27%) |
Mar 25, 2015 | 6.415 | 6.569 | 6.415 | 6.423 | 10,282 | +0.04(+0.64%) |
Mar 24, 2015 | 6.584 | 6.586 | 6.315 | 6.382 | 10,760 | -0.04(-0.64%) |
Mar 23, 2015 | 6.341 | 6.488 | 6.341 | 6.423 | 4,755 | +0.09(+1.42%) |
Mar 20, 2015 | 6.588 | 6.588 | 6.324 | 6.333 | 8,602 | -0.02(-0.26%) |
Mar 19, 2015 | 6.464 | 6.562 | 6.341 | 6.349 | 10,303 | -0.10(-1.52%) |
Mar 18, 2015 | 6.666 | 6.701 | 6.357 | 6.447 | 11,827 | -0.07(-1.01%) |
Mar 17, 2015 | 6.464 | 6.521 | 6.464 | 6.513 | 19,574 | +0.06(+0.89%) |
Mar 16, 2015 | 6.562 | 6.683 | 6.455 | 6.455 | 5,602 | -0.02(-0.38%) |
Mar 13, 2015 | 6.341 | 6.480 | 6.341 | 6.480 | 1,221 | -0.07(-1.00%) |
Mar 12, 2015 | 6.382 | 6.586 | 6.341 | 6.545 | 28,328 | +0.28(+4.44%) |
Mar 11, 2015 | 6.431 | 6.431 | 6.234 | 6.267 | 12,464 | -0.11(-1.79%) |
Mar 10, 2015 | 6.529 | 6.578 | 6.251 | 6.382 | 8,543 | -0.16(-2.50%) |
Mar 09, 2015 | 6.603 | 6.627 | 6.505 | 6.545 | 27,904 | -0.00(-0.01%) |
Mar 06, 2015 | 6.505 | 6.588 | 6.505 | 6.546 | 20,971 | +0.04(+0.64%) |
Mar 05, 2015 | 6.414 | 6.505 | 6.349 | 6.505 | 18,526 | +0.16(+2.45%) |
Mar 04, 2015 | 6.234 | 6.362 | 6.202 | 6.349 | 17,471 | +0.11(+1.84%) |
Mar 03, 2015 | 6.226 | 6.333 | 6.226 | 6.234 | 13,434 | +0.01(+0.13%) |
Mar 02, 2015 | 6.537 | 6.537 | 6.218 | 6.226 | 22,361 | -0.24(-3.67%) |
Feb 27, 2015 | 6.406 | 6.554 | 6.324 | 6.464 | 12,863 | +0.09(+1.48%) |
Feb 26, 2015 | 6.226 | 6.370 | 6.210 | 6.370 | 5,749 | +0.15(+2.43%) |
Feb 25, 2015 | 6.234 | 6.300 | 6.177 | 6.218 | 29,496 | +0.07(+1.06%) |
Feb 24, 2015 | 6.177 | 6.193 | 6.153 | 6.153 | 4,494 | +0.00(+0.00%) |
Feb 23, 2015 | 6.177 | 6.218 | 6.128 | 6.153 | 15,567 | +0.02(+0.27%) |
Feb 20, 2015 | 6.177 | 6.364 | 6.104 | 6.136 | 14,530 | -0.04(-0.70%) |
Feb 19, 2015 | 6.193 | 6.307 | 6.169 | 6.180 | 12,048 | +0.01(+0.18%) |
Feb 18, 2015 | 6.193 | 6.193 | 6.165 | 6.169 | 11,617 | +0.02(+0.26%) |
Feb 17, 2015 | 6.128 | 6.193 | 6.128 | 6.153 | 10,392 | -0.02(-0.39%) |
Feb 13, 2015 | 6.218 | 6.177 | 6.177 | 6.177 | 15,010 | +0.00(+0.00%) |
Feb 12, 2015 | 6.250 | 6.318 | 6.145 | 6.177 | 24,854 | -0.03(-0.55%) |
Feb 11, 2015 | 6.172 | 6.250 | 6.153 | 6.211 | 11,909 | +0.07(+1.22%) |
Feb 10, 2015 | 6.272 | 6.272 | 6.128 | 6.136 | 10,678 | -0.04(-0.66%) |
Feb 09, 2015 | 6.226 | 6.340 | 6.158 | 6.177 | 7,287 | +0.02(+0.26%) |
Feb 06, 2015 | 6.177 | 6.293 | 6.153 | 6.161 | 22,303 | -0.02(-0.26%) |
Feb 05, 2015 | 6.171 | 6.340 | 6.153 | 6.177 | 24,479 | -0.05(-0.78%) |
Feb 04, 2015 | 6.137 | 6.287 | 6.137 | 6.226 | 11,682 | +0.03(+0.52%) |
Feb 03, 2015 | 6.218 | 6.266 | 6.120 | 6.193 | 37,968 | -0.02(-0.39%) |