Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.076 | 6.095 | 6.071 | 6.095 | 192,916 | +0.02(+0.31%) |
Apr 29, 2014 | 6.057 | 6.081 | 6.057 | 6.076 | 127,531 | +0.03(+0.46%) |
Apr 28, 2014 | 6.071 | 6.099 | 6.029 | 6.048 | 180,052 | -0.02(-0.31%) |
Apr 25, 2014 | 6.090 | 6.090 | 6.058 | 6.067 | 168,152 | -0.03(-0.53%) |
Apr 24, 2014 | 6.109 | 6.118 | 6.075 | 6.099 | 187,084 | +0.02(+0.31%) |
Apr 23, 2014 | 6.085 | 6.099 | 6.067 | 6.081 | 294,403 | -0.00(-0.08%) |
Apr 22, 2014 | 6.081 | 6.113 | 6.072 | 6.085 | 348,570 | +0.01(+0.15%) |
Apr 21, 2014 | 6.071 | 6.095 | 6.057 | 6.076 | 196,060 | +0.02(+0.36%) |
Apr 17, 2014 | 6.045 | 6.054 | 6.054 | 6.054 | 313,713 | +0.01(+0.15%) |
Apr 16, 2014 | 6.027 | 6.059 | 6.017 | 6.045 | 318,586 | +0.05(+0.85%) |
Apr 15, 2014 | 5.980 | 6.013 | 5.934 | 5.994 | 329,382 | +0.03(+0.47%) |
Apr 14, 2014 | 5.962 | 5.980 | 5.925 | 5.967 | 385,191 | +0.05(+0.86%) |
Apr 11, 2014 | 5.962 | 5.971 | 5.916 | 5.916 | 281,388 | -0.06(-1.08%) |
Apr 10, 2014 | 6.045 | 6.050 | 5.957 | 5.980 | 523,573 | -0.06(-0.92%) |
Apr 09, 2014 | 5.990 | 6.041 | 5.985 | 6.036 | 230,249 | +0.06(+0.93%) |
Apr 08, 2014 | 5.967 | 5.980 | 5.948 | 5.980 | 321,596 | +0.00(+0.08%) |
Apr 07, 2014 | 6.054 | 6.054 | 5.953 | 5.976 | 404,595 | -0.08(-1.37%) |
Apr 04, 2014 | 6.105 | 6.133 | 6.050 | 6.059 | 421,574 | -0.01(-0.15%) |
Apr 03, 2014 | 6.078 | 6.096 | 6.059 | 6.068 | 303,320 | +0.01(+0.15%) |
Apr 02, 2014 | 6.087 | 6.115 | 6.059 | 6.059 | 430,810 | -0.01(-0.23%) |
Apr 01, 2014 | 6.045 | 6.091 | 6.045 | 6.073 | 262,829 | +0.03(+0.46%) |
Mar 31, 2014 | 6.068 | 6.068 | 6.032 | 6.045 | 167,158 | +0.02(+0.31%) |
Mar 28, 2014 | 6.036 | 6.059 | 6.017 | 6.027 | 187,579 | +0.01(+0.23%) |
Mar 27, 2014 | 6.036 | 6.036 | 6.008 | 6.013 | 265,962 | -0.02(-0.38%) |
Mar 26, 2014 | 6.059 | 6.073 | 6.027 | 6.036 | 275,012 | -0.02(-0.31%) |
Mar 25, 2014 | 6.054 | 6.073 | 6.027 | 6.054 | 188,760 | +0.01(+0.15%) |
Mar 24, 2014 | 6.073 | 6.087 | 6.018 | 6.045 | 221,448 | -0.01(-0.23%) |
Mar 21, 2014 | 6.096 | 6.110 | 6.050 | 6.059 | 234,042 | -0.01(-0.23%) |
Mar 20, 2014 | 6.059 | 6.082 | 6.036 | 6.073 | 305,752 | +0.01(+0.13%) |
Mar 19, 2014 | 6.088 | 6.111 | 6.056 | 6.065 | 155,102 | -0.03(-0.45%) |
Mar 18, 2014 | 6.070 | 6.102 | 6.065 | 6.093 | 176,623 | +0.03(+0.45%) |
Mar 17, 2014 | 6.038 | 6.079 | 6.033 | 6.065 | 196,980 | +0.05(+0.76%) |
Mar 14, 2014 | 6.019 | 6.042 | 6.015 | 6.019 | 248,848 | +0.00(+0.00%) |
Mar 13, 2014 | 6.070 | 6.084 | 6.006 | 6.019 | 289,530 | -0.05(-0.83%) |
Mar 12, 2014 | 6.029 | 6.070 | 6.010 | 6.070 | 299,965 | +0.03(+0.53%) |
Mar 11, 2014 | 6.061 | 6.065 | 6.033 | 6.038 | 221,377 | -0.01(-0.23%) |
Mar 10, 2014 | 6.070 | 6.070 | 6.052 | 6.052 | 225,142 | -0.02(-0.30%) |
Mar 07, 2014 | 6.084 | 6.088 | 6.061 | 6.070 | 187,881 | +0.00(+0.00%) |
Mar 06, 2014 | 6.061 | 6.084 | 6.056 | 6.070 | 327,349 | +0.02(+0.30%) |
Mar 05, 2014 | 6.047 | 6.056 | 6.047 | 6.052 | 202,513 | +0.00(+0.08%) |
Mar 04, 2014 | 6.029 | 6.061 | 6.029 | 6.047 | 352,185 | +0.05(+0.77%) |
Mar 03, 2014 | 6.019 | 6.029 | 5.973 | 6.001 | 508,393 | -0.06(-0.99%) |
Feb 28, 2014 | 6.038 | 6.065 | 6.019 | 6.061 | 250,167 | +0.03(+0.53%) |
Feb 27, 2014 | 6.010 | 6.029 | 6.001 | 6.029 | 326,668 | +0.02(+0.31%) |
Feb 26, 2014 | 6.038 | 6.038 | 5.978 | 6.010 | 269,849 | -0.01(-0.15%) |
Feb 25, 2014 | 6.042 | 6.047 | 6.019 | 6.019 | 261,608 | -0.02(-0.38%) |
Feb 24, 2014 | 6.033 | 6.052 | 6.015 | 6.042 | 313,373 | +0.03(+0.46%) |
Feb 21, 2014 | 6.038 | 6.052 | 5.987 | 6.015 | 294,785 | -0.01(-0.15%) |
Feb 20, 2014 | 5.978 | 6.024 | 5.978 | 6.024 | 185,379 | +0.04(+0.69%) |
Feb 19, 2014 | 6.015 | 6.052 | 5.983 | 5.983 | 361,957 | -0.03(-0.49%) |
Feb 18, 2014 | 5.998 | 6.030 | 5.984 | 6.012 | 210,415 | +0.02(+0.38%) |
Feb 14, 2014 | 5.984 | 5.989 | 5.989 | 5.989 | 243,821 | +0.00(+0.08%) |
Feb 13, 2014 | 5.939 | 5.984 | 5.925 | 5.984 | 241,334 | +0.02(+0.38%) |
Feb 12, 2014 | 5.971 | 5.989 | 5.957 | 5.962 | 224,766 | +0.00(+0.00%) |
Feb 11, 2014 | 5.916 | 5.966 | 5.916 | 5.962 | 226,423 | +0.05(+0.77%) |
Feb 10, 2014 | 5.907 | 5.925 | 5.893 | 5.916 | 209,309 | +0.01(+0.23%) |
Feb 07, 2014 | 5.825 | 5.902 | 5.825 | 5.902 | 200,106 | +0.10(+1.73%) |
Feb 06, 2014 | 5.752 | 5.816 | 5.747 | 5.802 | 268,111 | +0.06(+1.03%) |
Feb 05, 2014 | 5.738 | 5.756 | 5.706 | 5.743 | 241,061 | -0.00(-0.08%) |
Feb 04, 2014 | 5.711 | 5.761 | 5.711 | 5.747 | 180,673 | +0.05(+0.80%) |