Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.711 | 6.724 | 6.560 | 6.645 | 312,834 | -0.05(-0.69%) |
May 29, 2014 | 6.652 | 6.698 | 6.619 | 6.691 | 81,825 | +0.07(+0.99%) |
May 28, 2014 | 6.619 | 6.645 | 6.599 | 6.625 | 76,235 | +0.02(+0.30%) |
May 27, 2014 | 6.619 | 6.619 | 6.599 | 6.606 | 77,267 | -0.02(-0.30%) |
May 23, 2014 | 6.606 | 6.625 | 6.625 | 6.625 | 61,099 | +0.03(+0.40%) |
May 22, 2014 | 6.606 | 6.612 | 6.579 | 6.599 | 46,244 | -0.01(-0.20%) |
May 21, 2014 | 6.612 | 6.612 | 6.573 | 6.612 | 134,439 | +0.03(+0.50%) |
May 20, 2014 | 6.612 | 6.619 | 6.540 | 6.579 | 108,887 | -0.03(-0.40%) |
May 19, 2014 | 6.612 | 6.612 | 6.586 | 6.606 | 56,148 | -0.01(-0.10%) |
May 16, 2014 | 6.606 | 6.625 | 6.579 | 6.612 | 42,348 | +0.03(+0.40%) |
May 15, 2014 | 6.625 | 6.625 | 6.553 | 6.586 | 64,110 | -0.04(-0.60%) |
May 14, 2014 | 6.632 | 6.639 | 6.579 | 6.625 | 70,860 | +0.00(+0.00%) |
May 13, 2014 | 6.606 | 6.685 | 6.566 | 6.625 | 297,293 | +0.03(+0.52%) |
May 12, 2014 | 6.599 | 6.605 | 6.554 | 6.591 | 68,341 | +0.04(+0.57%) |
May 09, 2014 | 6.567 | 6.567 | 6.509 | 6.554 | 101,325 | -0.00(-0.00%) |
May 08, 2014 | 6.580 | 6.599 | 6.554 | 6.554 | 86,454 | -0.02(-0.29%) |
May 07, 2014 | 6.605 | 6.605 | 6.515 | 6.573 | 134,487 | +0.01(+0.09%) |
May 06, 2014 | 6.522 | 6.578 | 6.522 | 6.567 | 85,691 | +0.05(+0.80%) |
May 05, 2014 | 6.451 | 6.515 | 6.451 | 6.515 | 65,488 | +0.04(+0.60%) |
May 02, 2014 | 6.470 | 6.483 | 6.444 | 6.477 | 62,607 | +0.01(+0.10%) |
May 01, 2014 | 6.431 | 6.477 | 6.425 | 6.470 | 69,279 | +0.03(+0.40%) |
Apr 30, 2014 | 6.386 | 6.461 | 6.386 | 6.444 | 132,338 | +0.03(+0.50%) |
Apr 29, 2014 | 6.425 | 6.451 | 6.412 | 6.412 | 58,375 | -0.01(-0.10%) |
Apr 28, 2014 | 6.477 | 6.477 | 6.386 | 6.419 | 73,163 | -0.05(-0.70%) |
Apr 25, 2014 | 6.464 | 6.489 | 6.457 | 6.464 | 37,799 | -0.02(-0.30%) |
Apr 24, 2014 | 6.535 | 6.541 | 6.477 | 6.483 | 72,811 | -0.05(-0.69%) |
Apr 23, 2014 | 6.477 | 6.528 | 6.470 | 6.528 | 48,211 | +0.03(+0.50%) |
Apr 22, 2014 | 6.489 | 6.509 | 6.477 | 6.496 | 65,384 | +0.01(+0.09%) |
Apr 21, 2014 | 6.483 | 6.515 | 6.457 | 6.490 | 53,318 | +0.01(+0.11%) |
Apr 17, 2014 | 6.380 | 6.483 | 6.483 | 6.483 | 80,846 | +0.07(+1.11%) |
Apr 16, 2014 | 6.380 | 6.419 | 6.328 | 6.412 | 110,623 | +0.07(+1.17%) |
Apr 15, 2014 | 6.296 | 6.348 | 6.245 | 6.338 | 79,374 | +0.04(+0.57%) |
Apr 14, 2014 | 6.303 | 6.322 | 6.283 | 6.303 | 66,955 | +0.00(+0.00%) |
Apr 11, 2014 | 6.309 | 6.321 | 6.290 | 6.303 | 113,602 | -0.05(-0.81%) |
Apr 10, 2014 | 6.470 | 6.470 | 6.328 | 6.354 | 297,605 | -0.09(-1.40%) |
Apr 09, 2014 | 6.489 | 6.502 | 6.431 | 6.444 | 86,055 | -0.01(-0.10%) |
Apr 08, 2014 | 6.489 | 6.496 | 6.419 | 6.451 | 59,302 | -0.03(-0.50%) |
Apr 07, 2014 | 6.560 | 6.560 | 6.470 | 6.483 | 156,412 | -0.08(-1.17%) |
Apr 04, 2014 | 6.554 | 6.599 | 6.515 | 6.560 | 98,161 | -0.02(-0.30%) |
Apr 03, 2014 | 6.605 | 6.605 | 6.535 | 6.580 | 133,510 | +0.00(+0.00%) |
Apr 02, 2014 | 6.599 | 6.605 | 6.554 | 6.580 | 53,098 | -0.01(-0.20%) |
Apr 01, 2014 | 6.567 | 6.599 | 6.554 | 6.593 | 51,954 | +0.03(+0.40%) |
Mar 31, 2014 | 6.496 | 6.566 | 6.489 | 6.566 | 47,721 | +0.07(+1.08%) |
Mar 28, 2014 | 6.509 | 6.535 | 6.470 | 6.496 | 90,275 | +0.02(+0.30%) |
Mar 27, 2014 | 6.489 | 6.496 | 6.438 | 6.477 | 51,799 | +0.01(+0.10%) |
Mar 26, 2014 | 6.522 | 6.535 | 6.464 | 6.470 | 48,902 | -0.05(-0.79%) |
Mar 25, 2014 | 6.599 | 6.599 | 6.502 | 6.522 | 53,498 | -0.03(-0.49%) |
Mar 24, 2014 | 6.599 | 6.618 | 6.535 | 6.554 | 99,745 | +0.00(+0.00%) |
Mar 21, 2014 | 6.612 | 6.625 | 6.535 | 6.554 | 66,395 | -0.05(-0.68%) |
Mar 20, 2014 | 6.651 | 6.651 | 6.593 | 6.599 | 61,561 | -0.05(-0.78%) |
Mar 19, 2014 | 6.747 | 6.747 | 6.618 | 6.651 | 61,362 | -0.08(-1.15%) |
Mar 18, 2014 | 6.779 | 6.779 | 6.728 | 6.728 | 61,339 | -0.03(-0.48%) |
Mar 17, 2014 | 6.657 | 6.805 | 6.651 | 6.760 | 74,706 | +0.10(+1.45%) |
Mar 14, 2014 | 6.644 | 6.683 | 6.618 | 6.663 | 27,508 | +0.00(+0.00%) |
Mar 13, 2014 | 6.696 | 6.715 | 6.625 | 6.663 | 83,650 | -0.02(-0.29%) |
Mar 12, 2014 | 6.715 | 6.741 | 6.676 | 6.683 | 77,187 | -0.03(-0.48%) |
Mar 11, 2014 | 6.741 | 6.760 | 6.715 | 6.715 | 44,316 | -0.01(-0.10%) |
Mar 10, 2014 | 6.734 | 6.734 | 6.689 | 6.721 | 60,219 | -0.01(-0.10%) |
Mar 07, 2014 | 6.818 | 6.818 | 6.709 | 6.728 | 64,100 | -0.08(-1.14%) |
Mar 06, 2014 | 6.818 | 6.818 | 6.747 | 6.805 | 92,143 | +0.01(+0.09%) |
Mar 05, 2014 | 6.760 | 6.799 | 6.747 | 6.799 | 88,053 | +0.03(+0.38%) |
Mar 04, 2014 | 6.721 | 6.812 | 6.721 | 6.773 | 81,433 | +0.07(+1.06%) |