Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.480 | 6.503 | 6.470 | 6.485 | 207,959 | -0.02(-0.34%) |
Jun 27, 2014 | 6.499 | 6.518 | 6.485 | 6.507 | 139,906 | +0.00(+0.05%) |
Jun 26, 2014 | 6.485 | 6.508 | 6.456 | 6.503 | 159,751 | +0.03(+0.44%) |
Jun 25, 2014 | 6.452 | 6.489 | 6.447 | 6.475 | 215,244 | +0.00(+0.07%) |
Jun 24, 2014 | 6.456 | 6.499 | 6.443 | 6.470 | 206,082 | +0.02(+0.37%) |
Jun 23, 2014 | 6.461 | 6.485 | 6.437 | 6.447 | 216,109 | +0.00(+0.00%) |
Jun 20, 2014 | 6.480 | 6.508 | 6.433 | 6.447 | 141,914 | -0.01(-0.22%) |
Jun 19, 2014 | 6.475 | 6.499 | 6.437 | 6.461 | 199,223 | +0.01(+0.19%) |
Jun 18, 2014 | 6.425 | 6.467 | 6.416 | 6.449 | 272,719 | +0.04(+0.66%) |
Jun 17, 2014 | 6.388 | 6.425 | 6.378 | 6.406 | 177,921 | +0.02(+0.37%) |
Jun 16, 2014 | 6.378 | 6.416 | 6.355 | 6.383 | 221,175 | +0.00(+0.00%) |
Jun 13, 2014 | 6.355 | 6.392 | 6.340 | 6.383 | 154,897 | +0.04(+0.67%) |
Jun 12, 2014 | 6.369 | 6.375 | 6.320 | 6.341 | 183,586 | -0.02(-0.37%) |
Jun 11, 2014 | 6.341 | 6.388 | 6.341 | 6.364 | 214,562 | +0.01(+0.10%) |
Jun 10, 2014 | 6.341 | 6.374 | 6.341 | 6.358 | 255,636 | -0.02(-0.32%) |
Jun 06, 2014 | 6.374 | 6.397 | 6.374 | 6.378 | 259,825 | -0.00(-0.07%) |
Jun 05, 2014 | 6.369 | 6.388 | 6.350 | 6.383 | 242,061 | +0.03(+0.44%) |
Jun 04, 2014 | 6.345 | 6.374 | 6.341 | 6.355 | 265,121 | +0.00(+0.00%) |
Jun 03, 2014 | 6.331 | 6.364 | 6.331 | 6.355 | 256,479 | -0.00(-0.07%) |
Jun 02, 2014 | 6.336 | 6.360 | 6.303 | 6.360 | 290,974 | +0.04(+0.59%) |
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%) |