Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.186 | 6.220 | 6.144 | 6.193 | 375,608 | -0.02(-0.34%) |
Apr 29, 2014 | 6.307 | 6.327 | 6.200 | 6.215 | 268,530 | -0.07(-1.13%) |
Apr 28, 2014 | 6.300 | 6.314 | 6.229 | 6.286 | 315,475 | +0.02(+0.34%) |
Apr 25, 2014 | 6.293 | 6.335 | 6.257 | 6.264 | 436,614 | -0.06(-0.90%) |
Apr 24, 2014 | 6.300 | 6.328 | 6.257 | 6.321 | 495,937 | +0.06(+1.02%) |
Apr 23, 2014 | 6.286 | 6.286 | 6.229 | 6.257 | 381,983 | -0.03(-0.45%) |
Apr 22, 2014 | 6.257 | 6.300 | 6.193 | 6.286 | 352,457 | +0.03(+0.45%) |
Apr 21, 2014 | 6.243 | 6.264 | 6.222 | 6.257 | 231,682 | +0.03(+0.46%) |
Apr 17, 2014 | 6.215 | 6.229 | 6.229 | 6.229 | 213,025 | -0.01(-0.11%) |
Apr 16, 2014 | 6.222 | 6.244 | 6.186 | 6.236 | 223,674 | +0.04(+0.69%) |
Apr 15, 2014 | 6.193 | 6.208 | 6.115 | 6.193 | 285,695 | +0.01(+0.23%) |
Apr 14, 2014 | 6.215 | 6.232 | 6.151 | 6.179 | 489,496 | +0.04(+0.69%) |
Apr 11, 2014 | 6.314 | 6.364 | 6.136 | 6.136 | 736,557 | -0.24(-3.79%) |
Apr 10, 2014 | 6.421 | 6.499 | 6.378 | 6.378 | 674,762 | -0.06(-0.88%) |
Apr 09, 2014 | 6.321 | 6.449 | 6.269 | 6.435 | 698,050 | +0.15(+2.37%) |
Apr 08, 2014 | 6.236 | 6.307 | 6.222 | 6.286 | 402,679 | +0.05(+0.80%) |
Apr 07, 2014 | 6.215 | 6.278 | 6.165 | 6.236 | 654,421 | -0.01(-0.23%) |
Apr 04, 2014 | 6.350 | 6.350 | 6.222 | 6.250 | 509,338 | -0.05(-0.79%) |
Apr 03, 2014 | 6.357 | 6.357 | 6.264 | 6.300 | 392,223 | -0.04(-0.56%) |
Apr 02, 2014 | 6.314 | 6.350 | 6.264 | 6.335 | 397,776 | +0.01(+0.22%) |
Apr 01, 2014 | 6.392 | 6.392 | 6.239 | 6.321 | 885,352 | -0.06(-0.89%) |
Mar 31, 2014 | 6.286 | 6.392 | 6.236 | 6.378 | 1,205,789 | +0.11(+1.70%) |
Mar 28, 2014 | 6.271 | 6.321 | 6.257 | 6.271 | 379,849 | -0.02(-0.34%) |
Mar 27, 2014 | 6.208 | 6.328 | 6.166 | 6.293 | 617,278 | +0.11(+1.84%) |
Mar 26, 2014 | 6.314 | 6.314 | 6.172 | 6.179 | 558,889 | -0.09(-1.47%) |
Mar 25, 2014 | 6.293 | 6.350 | 6.250 | 6.271 | 510,549 | +0.02(+0.34%) |
Mar 24, 2014 | 6.229 | 6.279 | 6.165 | 6.250 | 524,304 | +0.04(+0.57%) |
Mar 21, 2014 | 6.101 | 6.243 | 6.101 | 6.215 | 1,275,001 | +0.10(+1.63%) |
Mar 20, 2014 | 5.966 | 6.115 | 5.916 | 6.115 | 528,349 | +0.16(+2.74%) |
Mar 19, 2014 | 6.115 | 6.140 | 5.931 | 5.952 | 376,637 | -0.18(-3.01%) |
Mar 18, 2014 | 6.094 | 6.144 | 6.058 | 6.136 | 393,203 | +0.05(+0.82%) |
Mar 17, 2014 | 6.222 | 6.222 | 6.062 | 6.087 | 376,729 | -0.09(-1.49%) |
Mar 14, 2014 | 6.058 | 6.186 | 6.058 | 6.179 | 460,071 | +0.13(+2.11%) |
Mar 13, 2014 | 6.094 | 6.151 | 6.037 | 6.051 | 436,879 | -0.01(-0.12%) |
Mar 12, 2014 | 6.023 | 6.093 | 6.023 | 6.058 | 424,694 | +0.01(+0.12%) |
Mar 11, 2014 | 6.030 | 6.086 | 6.020 | 6.051 | 295,499 | +0.01(+0.12%) |
Mar 10, 2014 | 6.100 | 6.109 | 5.995 | 6.044 | 315,600 | -0.05(-0.80%) |
Mar 07, 2014 | 6.170 | 6.170 | 6.044 | 6.093 | 362,741 | -0.07(-1.13%) |
Mar 06, 2014 | 6.135 | 6.170 | 6.093 | 6.163 | 320,300 | +0.02(+0.34%) |
Mar 05, 2014 | 6.226 | 6.226 | 6.114 | 6.142 | 508,697 | -0.11(-1.79%) |
Mar 04, 2014 | 6.212 | 6.296 | 6.198 | 6.254 | 828,525 | +0.10(+1.71%) |
Mar 03, 2014 | 6.079 | 6.156 | 6.051 | 6.149 | 319,974 | +0.01(+0.11%) |
Feb 28, 2014 | 6.058 | 6.156 | 6.016 | 6.142 | 677,143 | +0.10(+1.74%) |
Feb 27, 2014 | 6.009 | 6.079 | 6.002 | 6.037 | 416,462 | -0.01(-0.12%) |
Feb 26, 2014 | 6.023 | 6.086 | 5.988 | 6.044 | 388,429 | +0.04(+0.70%) |
Feb 25, 2014 | 6.107 | 6.121 | 5.988 | 6.002 | 374,168 | -0.08(-1.38%) |
Feb 24, 2014 | 6.114 | 6.167 | 6.079 | 6.086 | 376,684 | -0.03(-0.57%) |
Feb 21, 2014 | 6.149 | 6.149 | 6.072 | 6.121 | 425,806 | +0.00(+0.00%) |
Feb 20, 2014 | 6.086 | 6.138 | 6.044 | 6.121 | 329,983 | +0.06(+0.92%) |
Feb 19, 2014 | 6.058 | 6.128 | 6.044 | 6.065 | 397,369 | -0.03(-0.46%) |
Feb 18, 2014 | 6.002 | 6.093 | 5.974 | 6.093 | 381,447 | +0.08(+1.28%) |
Feb 14, 2014 | 6.058 | 6.016 | 6.016 | 6.016 | 305,325 | -0.03(-0.46%) |
Feb 13, 2014 | 5.925 | 6.051 | 5.911 | 6.044 | 318,596 | +0.08(+1.41%) |
Feb 12, 2014 | 5.925 | 5.960 | 5.904 | 5.960 | 359,511 | +0.03(+0.47%) |
Feb 11, 2014 | 5.911 | 5.960 | 5.869 | 5.932 | 267,851 | +0.04(+0.71%) |
Feb 10, 2014 | 5.862 | 5.897 | 5.779 | 5.890 | 358,176 | +0.02(+0.36%) |
Feb 07, 2014 | 5.876 | 5.904 | 5.835 | 5.869 | 402,871 | -0.01(-0.12%) |
Feb 06, 2014 | 5.862 | 5.897 | 5.835 | 5.876 | 539,717 | +0.04(+0.72%) |
Feb 05, 2014 | 5.890 | 5.890 | 5.807 | 5.835 | 642,052 | -0.07(-1.18%) |
Feb 04, 2014 | 5.925 | 5.936 | 5.862 | 5.904 | 697,206 | +0.02(+0.36%) |