Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.084 | 6.092 | 5.917 | 5.944 | 2,616,708 | -0.01(-0.09%) |
Apr 29, 2015 | 5.990 | 6.042 | 5.947 | 5.949 | 2,773,676 | -0.06(-0.94%) |
Apr 28, 2015 | 6.033 | 6.038 | 5.979 | 6.006 | 1,760,811 | -0.02(-0.31%) |
Apr 27, 2015 | 6.070 | 6.073 | 6.008 | 6.025 | 1,954,391 | -0.04(-0.66%) |
Apr 24, 2015 | 6.051 | 6.081 | 6.017 | 6.065 | 1,271,470 | +0.02(+0.31%) |
Apr 23, 2015 | 6.033 | 6.067 | 5.994 | 6.046 | 989,131 | +0.01(+0.13%) |
Apr 22, 2015 | 6.017 | 6.041 | 5.984 | 6.038 | 1,929,811 | +0.00(+0.04%) |
Apr 21, 2015 | 6.065 | 6.081 | 5.998 | 6.035 | 1,261,293 | -0.03(-0.49%) |
Apr 20, 2015 | 6.027 | 6.090 | 5.998 | 6.065 | 2,062,416 | +0.07(+1.12%) |
Apr 17, 2015 | 5.963 | 6.007 | 5.952 | 5.998 | 1,674,746 | +0.01(+0.09%) |
Apr 16, 2015 | 5.917 | 6.019 | 5.874 | 5.992 | 2,071,765 | +0.10(+1.73%) |
Apr 15, 2015 | 5.941 | 5.960 | 5.874 | 5.890 | 1,343,889 | -0.02(-0.32%) |
Apr 14, 2015 | 5.912 | 5.930 | 5.847 | 5.909 | 1,636,762 | -0.01(-0.18%) |
Apr 13, 2015 | 5.925 | 5.970 | 5.904 | 5.920 | 1,056,236 | -0.01(-0.23%) |
Apr 10, 2015 | 5.955 | 6.000 | 5.928 | 5.933 | 1,218,749 | +0.00(+0.05%) |
Apr 09, 2015 | 5.936 | 5.955 | 5.869 | 5.931 | 1,307,512 | +0.00(+0.00%) |
Apr 08, 2015 | 5.923 | 5.960 | 5.890 | 5.931 | 1,284,449 | +0.02(+0.27%) |
Apr 07, 2015 | 5.992 | 5.998 | 5.909 | 5.915 | 1,824,317 | -0.08(-1.25%) |
Apr 06, 2015 | 5.941 | 6.008 | 5.936 | 5.990 | 2,265,468 | +0.01(+0.13%) |
Apr 02, 2015 | 5.933 | 5.982 | 5.982 | 5.982 | 2,072,257 | +0.08(+1.32%) |
Apr 01, 2015 | 5.880 | 5.909 | 5.838 | 5.904 | 1,935,889 | +0.01(+0.14%) |
Mar 31, 2015 | 5.915 | 5.955 | 5.850 | 5.896 | 2,198,459 | -0.02(-0.32%) |
Mar 30, 2015 | 5.976 | 6.014 | 5.885 | 5.915 | 2,465,766 | -0.05(-0.81%) |
Mar 27, 2015 | 5.877 | 5.974 | 5.845 | 5.963 | 3,342,714 | +0.09(+1.46%) |
Mar 26, 2015 | 5.853 | 5.909 | 5.772 | 5.877 | 4,110,142 | +0.03(+0.50%) |
Mar 25, 2015 | 5.805 | 5.872 | 5.791 | 5.847 | 3,877,115 | +0.04(+0.74%) |
Mar 24, 2015 | 5.815 | 5.842 | 5.754 | 5.805 | 2,161,005 | -0.01(-0.18%) |
Mar 23, 2015 | 5.778 | 5.885 | 5.764 | 5.815 | 3,123,210 | +0.03(+0.46%) |
Mar 20, 2015 | 5.762 | 5.829 | 5.716 | 5.788 | 5,299,423 | +0.07(+1.27%) |
Mar 19, 2015 | 5.654 | 5.815 | 5.654 | 5.716 | 2,173,247 | +0.03(+0.61%) |
Mar 18, 2015 | 5.644 | 5.727 | 5.533 | 5.681 | 2,909,425 | +0.05(+0.81%) |
Mar 17, 2015 | 5.649 | 5.686 | 5.571 | 5.635 | 3,554,225 | -0.01(-0.14%) |
Mar 16, 2015 | 5.692 | 5.697 | 5.576 | 5.644 | 3,255,713 | +0.01(+0.19%) |
Mar 13, 2015 | 5.799 | 5.817 | 5.604 | 5.633 | 5,658,880 | -0.19(-3.21%) |
Mar 12, 2015 | 5.791 | 5.859 | 5.762 | 5.820 | 3,010,814 | +0.06(+1.01%) |
Mar 11, 2015 | 5.807 | 5.843 | 5.730 | 5.762 | 2,471,530 | -0.04(-0.73%) |
Mar 10, 2015 | 5.838 | 5.920 | 5.754 | 5.804 | 4,654,704 | -0.08(-1.43%) |
Mar 09, 2015 | 5.922 | 5.949 | 5.875 | 5.888 | 2,441,500 | -0.04(-0.62%) |
Mar 06, 2015 | 5.941 | 5.980 | 5.820 | 5.925 | 3,886,538 | -0.07(-1.14%) |
Mar 05, 2015 | 6.075 | 6.078 | 5.938 | 5.994 | 3,129,260 | -0.06(-0.96%) |
Mar 04, 2015 | 6.101 | 6.109 | 6.022 | 6.051 | 2,380,586 | -0.06(-0.95%) |
Mar 03, 2015 | 5.967 | 6.128 | 5.922 | 6.109 | 4,002,291 | +0.19(+3.16%) |
Mar 02, 2015 | 6.136 | 6.136 | 5.862 | 5.922 | 4,371,226 | -0.15(-2.43%) |
Feb 27, 2015 | 6.017 | 6.133 | 5.980 | 6.070 | 3,821,769 | +0.08(+1.36%) |
Feb 26, 2015 | 6.046 | 6.057 | 5.951 | 5.988 | 2,195,686 | -0.05(-0.79%) |
Feb 25, 2015 | 6.070 | 6.101 | 6.017 | 6.036 | 2,852,773 | -0.05(-0.78%) |
Feb 24, 2015 | 6.091 | 6.115 | 6.057 | 6.083 | 1,556,473 | -0.01(-0.09%) |
Feb 23, 2015 | 6.120 | 6.120 | 6.044 | 6.088 | 2,206,292 | -0.02(-0.34%) |
Feb 20, 2015 | 6.075 | 6.129 | 6.030 | 6.109 | 2,718,504 | +0.04(+0.65%) |
Feb 19, 2015 | 5.999 | 6.130 | 5.996 | 6.070 | 2,539,455 | +0.08(+1.32%) |
Feb 18, 2015 | 5.978 | 6.001 | 5.944 | 5.991 | 2,149,266 | +0.01(+0.09%) |
Feb 17, 2015 | 5.941 | 6.009 | 5.930 | 5.986 | 1,628,715 | +0.06(+0.93%) |
Feb 13, 2015 | 5.996 | 5.930 | 5.930 | 5.930 | 1,790,485 | -0.07(-1.14%) |
Feb 12, 2015 | 5.978 | 6.033 | 5.970 | 5.999 | 1,521,236 | +0.03(+0.49%) |
Feb 11, 2015 | 5.922 | 5.980 | 5.862 | 5.970 | 2,953,450 | +0.04(+0.76%) |
Feb 10, 2015 | 5.893 | 5.936 | 5.836 | 5.925 | 1,540,588 | +0.07(+1.21%) |
Feb 09, 2015 | 5.880 | 5.933 | 5.849 | 5.854 | 2,303,859 | -0.04(-0.67%) |
Feb 06, 2015 | 5.957 | 5.996 | 5.888 | 5.893 | 2,377,218 | -0.09(-1.50%) |
Feb 05, 2015 | 6.004 | 6.025 | 5.922 | 5.983 | 2,564,867 | -0.01(-0.09%) |
Feb 04, 2015 | 5.983 | 6.051 | 5.957 | 5.988 | 2,645,764 | -0.01(-0.13%) |
Feb 03, 2015 | 5.951 | 6.000 | 5.899 | 5.996 | 2,470,862 | +0.06(+0.98%) |