Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.201 | 6.206 | 6.191 | 6.196 | 190,059 | +0.00(+0.00%) |
Apr 29, 2014 | 6.196 | 6.206 | 6.182 | 6.196 | 236,640 | +0.02(+0.31%) |
Apr 28, 2014 | 6.210 | 6.253 | 6.153 | 6.177 | 441,467 | -0.03(-0.46%) |
Apr 25, 2014 | 6.230 | 6.234 | 6.206 | 6.206 | 227,266 | -0.03(-0.53%) |
Apr 24, 2014 | 6.258 | 6.263 | 6.220 | 6.239 | 235,572 | +0.00(+0.00%) |
Apr 23, 2014 | 6.258 | 6.282 | 6.230 | 6.239 | 222,585 | -0.03(-0.46%) |
Apr 22, 2014 | 6.225 | 6.277 | 6.225 | 6.268 | 356,112 | +0.05(+0.84%) |
Apr 21, 2014 | 6.201 | 6.230 | 6.201 | 6.215 | 187,103 | +0.02(+0.29%) |
Apr 17, 2014 | 6.197 | 6.197 | 6.197 | 6.197 | 321,574 | +0.02(+0.31%) |
Apr 16, 2014 | 6.136 | 6.179 | 6.136 | 6.179 | 341,489 | +0.07(+1.08%) |
Apr 15, 2014 | 6.098 | 6.136 | 6.070 | 6.112 | 255,161 | +0.02(+0.39%) |
Apr 14, 2014 | 6.093 | 6.098 | 6.060 | 6.089 | 225,696 | +0.04(+0.62%) |
Apr 11, 2014 | 6.056 | 6.084 | 6.027 | 6.051 | 392,166 | -0.03(-0.54%) |
Apr 10, 2014 | 6.155 | 6.164 | 6.056 | 6.084 | 429,885 | -0.06(-0.92%) |
Apr 09, 2014 | 6.093 | 6.145 | 6.093 | 6.141 | 305,574 | +0.07(+1.09%) |
Apr 08, 2014 | 6.046 | 6.093 | 6.032 | 6.075 | 372,823 | +0.01(+0.23%) |
Apr 07, 2014 | 6.145 | 6.145 | 6.037 | 6.060 | 526,130 | -0.09(-1.46%) |
Apr 04, 2014 | 6.193 | 6.212 | 6.141 | 6.150 | 342,649 | -0.03(-0.46%) |
Apr 03, 2014 | 6.160 | 6.197 | 6.160 | 6.179 | 342,094 | +0.02(+0.38%) |
Apr 02, 2014 | 6.268 | 6.301 | 6.145 | 6.155 | 2,522,057 | -0.13(-2.03%) |
Apr 01, 2014 | 6.264 | 6.297 | 6.245 | 6.282 | 271,206 | +0.04(+0.68%) |
Mar 31, 2014 | 6.292 | 6.297 | 6.230 | 6.240 | 492,957 | -0.02(-0.38%) |
Mar 28, 2014 | 6.264 | 6.282 | 6.245 | 6.264 | 280,629 | +0.03(+0.45%) |
Mar 27, 2014 | 6.273 | 6.278 | 6.202 | 6.235 | 389,786 | -0.03(-0.45%) |
Mar 26, 2014 | 6.311 | 6.334 | 6.264 | 6.264 | 329,377 | -0.04(-0.67%) |
Mar 25, 2014 | 6.316 | 6.344 | 6.268 | 6.306 | 333,230 | -0.00(-0.07%) |
Mar 24, 2014 | 6.367 | 6.367 | 6.297 | 6.311 | 226,556 | -0.04(-0.60%) |
Mar 21, 2014 | 6.386 | 6.391 | 6.334 | 6.349 | 196,012 | +0.01(+0.15%) |
Mar 20, 2014 | 6.344 | 6.358 | 6.325 | 6.339 | 193,711 | +0.00(+0.06%) |
Mar 19, 2014 | 6.383 | 6.383 | 6.312 | 6.336 | 250,193 | -0.03(-0.44%) |
Mar 18, 2014 | 6.326 | 6.368 | 6.298 | 6.364 | 311,925 | +0.07(+1.04%) |
Mar 17, 2014 | 6.265 | 6.312 | 6.260 | 6.298 | 373,116 | +0.05(+0.83%) |
Mar 14, 2014 | 6.209 | 6.256 | 6.199 | 6.246 | 426,295 | +0.03(+0.53%) |
Mar 13, 2014 | 6.284 | 6.303 | 6.209 | 6.214 | 315,816 | -0.06(-0.90%) |
Mar 12, 2014 | 6.242 | 6.270 | 6.223 | 6.270 | 213,517 | +0.02(+0.30%) |
Mar 11, 2014 | 6.251 | 6.275 | 6.237 | 6.251 | 265,980 | +0.00(+0.08%) |
Mar 10, 2014 | 6.265 | 6.270 | 6.242 | 6.246 | 218,884 | -0.01(-0.22%) |
Mar 07, 2014 | 6.289 | 6.289 | 6.242 | 6.260 | 181,580 | +0.00(+0.00%) |
Mar 06, 2014 | 6.256 | 6.284 | 6.242 | 6.260 | 277,422 | +0.02(+0.38%) |
Mar 05, 2014 | 6.228 | 6.242 | 6.209 | 6.237 | 182,187 | +0.01(+0.23%) |
Mar 04, 2014 | 6.223 | 6.228 | 6.199 | 6.223 | 288,952 | +0.05(+0.84%) |
Mar 03, 2014 | 6.181 | 6.185 | 6.120 | 6.171 | 391,421 | -0.05(-0.83%) |
Feb 28, 2014 | 6.204 | 6.242 | 6.181 | 6.223 | 301,296 | +0.04(+0.68%) |
Feb 27, 2014 | 6.181 | 6.195 | 6.167 | 6.181 | 490,034 | -0.01(-0.23%) |
Feb 26, 2014 | 6.171 | 6.195 | 6.148 | 6.195 | 464,326 | +0.01(+0.23%) |
Feb 25, 2014 | 6.237 | 6.242 | 6.173 | 6.181 | 372,355 | -0.05(-0.75%) |
Feb 24, 2014 | 6.232 | 6.256 | 6.218 | 6.228 | 387,895 | -0.01(-0.15%) |
Feb 21, 2014 | 6.218 | 6.242 | 6.167 | 6.237 | 551,602 | +0.05(+0.76%) |
Feb 20, 2014 | 6.181 | 6.195 | 6.153 | 6.190 | 346,676 | +0.04(+0.61%) |
Feb 19, 2014 | 6.204 | 6.209 | 6.153 | 6.153 | 255,856 | -0.03(-0.47%) |
Feb 18, 2014 | 6.173 | 6.201 | 6.140 | 6.182 | 317,660 | +0.03(+0.53%) |
Feb 14, 2014 | 6.131 | 6.149 | 6.149 | 6.149 | 344,054 | +0.03(+0.46%) |
Feb 13, 2014 | 6.093 | 6.121 | 6.093 | 6.121 | 275,617 | +0.02(+0.38%) |
Feb 12, 2014 | 6.089 | 6.112 | 6.075 | 6.098 | 336,877 | +0.01(+0.15%) |
Feb 11, 2014 | 6.042 | 6.089 | 6.037 | 6.089 | 431,632 | +0.06(+1.01%) |
Feb 10, 2014 | 5.991 | 6.037 | 5.986 | 6.028 | 221,587 | +0.01(+0.16%) |
Feb 07, 2014 | 5.953 | 6.023 | 5.925 | 6.019 | 381,518 | +0.11(+1.81%) |
Feb 06, 2014 | 5.851 | 5.911 | 5.851 | 5.911 | 178,447 | +0.05(+0.88%) |
Feb 05, 2014 | 5.851 | 5.879 | 5.818 | 5.860 | 281,063 | -0.00(-0.08%) |
Feb 04, 2014 | 5.814 | 5.870 | 5.804 | 5.865 | 258,924 | +0.05(+0.80%) |