Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.317 | 6.327 | 6.303 | 6.322 | 176,487 | +0.02(+0.30%) |
May 29, 2014 | 6.299 | 6.331 | 6.294 | 6.303 | 200,398 | +0.02(+0.30%) |
May 28, 2014 | 6.303 | 6.313 | 6.275 | 6.285 | 213,508 | -0.02(-0.30%) |
May 27, 2014 | 6.289 | 6.313 | 6.279 | 6.303 | 346,297 | +0.02(+0.37%) |
May 23, 2014 | 6.275 | 6.280 | 6.280 | 6.280 | 223,409 | +0.03(+0.45%) |
May 22, 2014 | 6.224 | 6.252 | 6.214 | 6.252 | 115,005 | +0.03(+0.53%) |
May 21, 2014 | 6.191 | 6.219 | 6.191 | 6.219 | 284,705 | +0.04(+0.58%) |
May 20, 2014 | 6.178 | 6.183 | 6.160 | 6.183 | 200,282 | +0.01(+0.15%) |
May 19, 2014 | 6.174 | 6.178 | 6.160 | 6.174 | 274,490 | +0.00(+0.08%) |
May 16, 2014 | 6.118 | 6.169 | 6.118 | 6.169 | 195,669 | +0.06(+0.91%) |
May 15, 2014 | 6.146 | 6.155 | 6.085 | 6.113 | 301,445 | -0.03(-0.53%) |
May 14, 2014 | 6.132 | 6.154 | 6.123 | 6.146 | 219,342 | +0.01(+0.15%) |
May 13, 2014 | 6.118 | 6.137 | 6.118 | 6.137 | 185,733 | +0.01(+0.15%) |
May 12, 2014 | 6.099 | 6.127 | 6.099 | 6.127 | 240,895 | +0.04(+0.61%) |
May 09, 2014 | 6.095 | 6.095 | 6.071 | 6.090 | 131,291 | +0.00(+0.08%) |
May 08, 2014 | 6.118 | 6.123 | 6.067 | 6.085 | 234,615 | -0.02(-0.38%) |
May 07, 2014 | 6.104 | 6.118 | 6.085 | 6.109 | 256,028 | +0.00(+0.08%) |
May 06, 2014 | 6.113 | 6.113 | 6.076 | 6.104 | 162,065 | -0.01(-0.15%) |
May 05, 2014 | 6.099 | 6.113 | 6.076 | 6.113 | 153,970 | +0.00(+0.08%) |
May 02, 2014 | 6.109 | 6.113 | 6.099 | 6.109 | 118,804 | +0.02(+0.31%) |
May 01, 2014 | 6.104 | 6.104 | 6.081 | 6.090 | 204,247 | -0.00(-0.08%) |
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%) |