Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.579 | 6.618 | 6.545 | 6.610 | 12,563,439 | +0.03(+0.52%) |
May 29, 2014 | 6.602 | 6.627 | 6.560 | 6.575 | 3,693,629 | +0.00(+0.06%) |
May 28, 2014 | 6.564 | 6.602 | 6.545 | 6.572 | 4,288,141 | +0.02(+0.23%) |
May 27, 2014 | 6.572 | 6.595 | 6.518 | 6.556 | 4,275,945 | +0.02(+0.23%) |
May 23, 2014 | 6.545 | 6.541 | 6.541 | 6.541 | 3,735,749 | +0.01(+0.15%) |
May 22, 2014 | 6.560 | 6.587 | 6.529 | 6.531 | 2,331,208 | -0.01(-0.15%) |
May 21, 2014 | 6.522 | 6.556 | 6.499 | 6.541 | 3,784,640 | +0.02(+0.24%) |
May 20, 2014 | 6.568 | 6.579 | 6.506 | 6.526 | 4,863,537 | +0.01(+0.12%) |
May 19, 2014 | 6.472 | 6.518 | 6.449 | 6.518 | 4,658,283 | +0.05(+0.71%) |
May 16, 2014 | 6.483 | 6.483 | 6.426 | 6.472 | 4,179,005 | +0.01(+0.12%) |
May 15, 2014 | 6.372 | 6.495 | 6.372 | 6.464 | 4,849,982 | -0.01(-0.18%) |
May 14, 2014 | 6.388 | 6.499 | 6.361 | 6.476 | 6,710,154 | +0.15(+2.36%) |
May 13, 2014 | 6.364 | 6.389 | 6.315 | 6.326 | 7,719,469 | -0.02(-0.30%) |
May 12, 2014 | 6.326 | 6.380 | 6.322 | 6.345 | 8,540,862 | +0.02(+0.24%) |
May 09, 2014 | 6.364 | 6.395 | 6.322 | 6.330 | 9,334,368 | -0.04(-0.60%) |
May 08, 2014 | 6.426 | 6.437 | 6.357 | 6.368 | 8,082,186 | -0.05(-0.84%) |
May 07, 2014 | 6.434 | 6.487 | 6.418 | 6.422 | 7,917,999 | -0.05(-0.71%) |
May 06, 2014 | 6.614 | 6.652 | 6.422 | 6.468 | 10,845,462 | -0.18(-2.77%) |
May 05, 2014 | 6.572 | 6.656 | 6.533 | 6.652 | 6,147,285 | +0.06(+0.93%) |
May 02, 2014 | 6.618 | 6.675 | 6.587 | 6.591 | 5,247,980 | -0.02(-0.23%) |
May 01, 2014 | 6.595 | 6.629 | 6.568 | 6.606 | 3,480,180 | +0.02(+0.35%) |
Apr 30, 2014 | 6.545 | 6.629 | 6.529 | 6.583 | 6,533,763 | +0.04(+0.64%) |
Apr 29, 2014 | 6.549 | 6.556 | 6.529 | 6.541 | 4,572,267 | -0.02(-0.23%) |
Apr 28, 2014 | 6.621 | 6.629 | 6.545 | 6.556 | 4,187,098 | -0.07(-0.98%) |
Apr 25, 2014 | 6.602 | 6.633 | 6.587 | 6.621 | 3,613,202 | +0.01(+0.17%) |
Apr 24, 2014 | 6.648 | 6.656 | 6.598 | 6.610 | 4,819,463 | -0.02(-0.29%) |
Apr 23, 2014 | 6.618 | 6.641 | 6.598 | 6.629 | 3,393,068 | +0.01(+0.12%) |
Apr 22, 2014 | 6.629 | 6.637 | 6.598 | 6.621 | 3,975,932 | +0.01(+0.17%) |
Apr 21, 2014 | 6.610 | 6.629 | 6.593 | 6.610 | 3,461,294 | +0.00(+0.00%) |
Apr 17, 2014 | 6.648 | 6.610 | 6.610 | 6.610 | 2,796,791 | -0.04(-0.63%) |
Apr 16, 2014 | 6.648 | 6.652 | 6.610 | 6.652 | 2,942,350 | +0.04(+0.58%) |
Apr 15, 2014 | 6.621 | 6.641 | 6.587 | 6.614 | 3,989,852 | +0.00(+0.00%) |
Apr 14, 2014 | 6.610 | 6.621 | 6.583 | 6.614 | 3,886,188 | +0.01(+0.17%) |
Apr 11, 2014 | 6.614 | 6.644 | 6.583 | 6.602 | 3,671,514 | -0.03(-0.40%) |
Apr 10, 2014 | 6.687 | 6.713 | 6.625 | 6.629 | 4,363,894 | -0.07(-0.97%) |
Apr 09, 2014 | 6.706 | 6.736 | 6.688 | 6.694 | 4,200,278 | -0.00(-0.06%) |
Apr 08, 2014 | 6.733 | 6.763 | 6.671 | 6.698 | 5,315,029 | -0.05(-0.71%) |
Apr 07, 2014 | 6.725 | 6.763 | 6.694 | 6.746 | 6,877,464 | +0.01(+0.20%) |
Apr 04, 2014 | 6.821 | 6.821 | 6.725 | 6.733 | 5,635,358 | +0.01(+0.11%) |
Apr 03, 2014 | 6.756 | 6.759 | 6.690 | 6.725 | 5,577,119 | -0.02(-0.23%) |
Apr 02, 2014 | 6.790 | 6.802 | 6.729 | 6.740 | 5,476,481 | -0.03(-0.45%) |
Apr 01, 2014 | 6.752 | 6.782 | 6.729 | 6.771 | 4,836,891 | +0.02(+0.23%) |
Mar 31, 2014 | 6.775 | 6.794 | 6.733 | 6.756 | 5,477,381 | +0.03(+0.51%) |
Mar 28, 2014 | 6.717 | 6.774 | 6.698 | 6.721 | 5,705,631 | +0.01(+0.17%) |
Mar 27, 2014 | 6.664 | 6.710 | 6.656 | 6.710 | 4,342,488 | +0.04(+0.63%) |
Mar 26, 2014 | 6.775 | 6.788 | 6.667 | 6.667 | 5,043,334 | -0.06(-0.91%) |
Mar 25, 2014 | 6.710 | 6.757 | 6.702 | 6.729 | 4,644,976 | +0.02(+0.29%) |
Mar 24, 2014 | 6.683 | 6.729 | 6.644 | 6.710 | 5,921,844 | +0.03(+0.40%) |
Mar 21, 2014 | 6.710 | 6.710 | 6.602 | 6.683 | 13,895,252 | -0.01(-0.17%) |
Mar 20, 2014 | 6.656 | 6.713 | 6.633 | 6.694 | 4,249,346 | +0.04(+0.58%) |
Mar 19, 2014 | 6.683 | 6.702 | 6.625 | 6.656 | 5,900,251 | -0.02(-0.29%) |
Mar 18, 2014 | 6.656 | 6.727 | 6.652 | 6.675 | 6,090,966 | +0.00(+0.06%) |
Mar 17, 2014 | 6.675 | 6.717 | 6.629 | 6.671 | 5,039,792 | +0.01(+0.11%) |
Mar 14, 2014 | 6.664 | 6.671 | 6.625 | 6.664 | 4,960,442 | +0.00(+0.06%) |
Mar 13, 2014 | 6.706 | 6.740 | 6.633 | 6.660 | 5,676,111 | -0.03(-0.46%) |
Mar 12, 2014 | 6.633 | 6.706 | 6.614 | 6.690 | 5,654,572 | +0.05(+0.81%) |
Mar 11, 2014 | 6.719 | 6.723 | 6.607 | 6.637 | 8,524,467 | -0.06(-0.84%) |
Mar 10, 2014 | 6.700 | 6.719 | 6.655 | 6.693 | 7,317,366 | +0.02(+0.34%) |
Mar 07, 2014 | 6.734 | 6.749 | 6.652 | 6.670 | 7,085,325 | -0.05(-0.72%) |
Mar 06, 2014 | 6.678 | 6.749 | 6.648 | 6.719 | 7,729,504 | +0.03(+0.50%) |
Mar 05, 2014 | 6.700 | 6.715 | 6.592 | 6.685 | 10,489,250 | -0.00(-0.06%) |
Mar 04, 2014 | 6.764 | 6.775 | 6.670 | 6.689 | 7,616,005 | -0.04(-0.67%) |