Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.509 | 6.519 | 6.485 | 6.485 | 457,855 | -0.03(-0.52%) |
Jun 27, 2014 | 6.514 | 6.528 | 6.509 | 6.519 | 240,416 | -0.02(-0.29%) |
Jun 26, 2014 | 6.499 | 6.548 | 6.475 | 6.538 | 261,780 | +0.04(+0.67%) |
Jun 25, 2014 | 6.480 | 6.499 | 6.466 | 6.495 | 191,039 | +0.00(+0.07%) |
Jun 24, 2014 | 6.456 | 6.504 | 6.456 | 6.490 | 239,397 | +0.03(+0.45%) |
Jun 23, 2014 | 6.485 | 6.519 | 6.461 | 6.461 | 279,773 | -0.03(-0.45%) |
Jun 20, 2014 | 6.524 | 6.538 | 6.480 | 6.490 | 253,150 | -0.04(-0.59%) |
Jun 19, 2014 | 6.504 | 6.538 | 6.499 | 6.528 | 241,591 | +0.02(+0.28%) |
Jun 18, 2014 | 6.472 | 6.510 | 6.453 | 6.510 | 237,116 | +0.03(+0.52%) |
Jun 17, 2014 | 6.434 | 6.486 | 6.429 | 6.477 | 163,488 | +0.05(+0.74%) |
Jun 16, 2014 | 6.472 | 6.482 | 6.415 | 6.429 | 246,208 | -0.06(-0.96%) |
Jun 13, 2014 | 6.448 | 6.496 | 6.424 | 6.491 | 274,875 | +0.07(+1.04%) |
Jun 12, 2014 | 6.477 | 6.477 | 6.415 | 6.424 | 210,851 | -0.05(-0.74%) |
Jun 11, 2014 | 6.462 | 6.486 | 6.453 | 6.472 | 314,411 | +0.00(+0.00%) |
Jun 10, 2014 | 6.453 | 6.472 | 6.439 | 6.472 | 303,960 | -0.01(-0.15%) |
Jun 06, 2014 | 6.477 | 6.486 | 6.439 | 6.482 | 272,767 | +0.00(+0.00%) |
Jun 05, 2014 | 6.453 | 6.496 | 6.448 | 6.482 | 223,559 | +0.03(+0.45%) |
Jun 04, 2014 | 6.458 | 6.467 | 6.429 | 6.453 | 226,650 | -0.02(-0.30%) |
Jun 03, 2014 | 6.458 | 6.472 | 6.439 | 6.472 | 264,674 | -0.00(-0.07%) |
Jun 02, 2014 | 6.443 | 6.482 | 6.429 | 6.477 | 308,370 | +0.02(+0.37%) |
May 30, 2014 | 6.448 | 6.462 | 6.434 | 6.453 | 343,180 | +0.01(+0.15%) |
May 29, 2014 | 6.448 | 6.462 | 6.419 | 6.443 | 302,621 | +0.02(+0.37%) |
May 28, 2014 | 6.415 | 6.443 | 6.405 | 6.419 | 312,520 | -0.00(-0.07%) |
May 27, 2014 | 6.419 | 6.448 | 6.405 | 6.424 | 398,430 | +0.01(+0.22%) |
May 23, 2014 | 6.376 | 6.410 | 6.410 | 6.410 | 279,088 | +0.06(+0.88%) |
May 22, 2014 | 6.324 | 6.357 | 6.309 | 6.354 | 240,772 | +0.04(+0.71%) |
May 21, 2014 | 6.314 | 6.324 | 6.295 | 6.309 | 405,748 | +0.02(+0.29%) |
May 20, 2014 | 6.268 | 6.291 | 6.253 | 6.291 | 308,265 | +0.02(+0.30%) |
May 19, 2014 | 6.239 | 6.277 | 6.230 | 6.272 | 324,464 | +0.04(+0.61%) |
May 16, 2014 | 6.196 | 6.234 | 6.187 | 6.234 | 450,722 | +0.02(+0.38%) |
May 15, 2014 | 6.234 | 6.239 | 6.168 | 6.210 | 370,555 | -0.02(-0.31%) |
May 14, 2014 | 6.215 | 6.239 | 6.210 | 6.230 | 394,412 | +0.01(+0.23%) |
May 13, 2014 | 6.206 | 6.225 | 6.201 | 6.215 | 351,105 | +0.03(+0.46%) |
May 12, 2014 | 6.168 | 6.206 | 6.163 | 6.187 | 428,448 | +0.02(+0.39%) |
May 09, 2014 | 6.139 | 6.168 | 6.134 | 6.163 | 411,473 | +0.02(+0.31%) |
May 08, 2014 | 6.244 | 6.263 | 6.134 | 6.144 | 1,165,910 | -0.11(-1.82%) |
May 07, 2014 | 6.239 | 6.258 | 6.215 | 6.258 | 268,901 | +0.02(+0.30%) |
May 06, 2014 | 6.244 | 6.249 | 6.215 | 6.239 | 231,869 | -0.00(-0.06%) |
May 05, 2014 | 6.220 | 6.253 | 6.206 | 6.243 | 244,676 | +0.01(+0.21%) |
May 02, 2014 | 6.225 | 6.239 | 6.216 | 6.230 | 117,417 | +0.01(+0.23%) |
May 01, 2014 | 6.210 | 6.225 | 6.196 | 6.215 | 176,988 | +0.02(+0.31%) |
Apr 30, 2014 | 6.201 | 6.206 | 6.191 | 6.196 | 190,059 | +0.00(+0.00%) |
Apr 29, 2014 | 6.196 | 6.206 | 6.182 | 6.196 | 236,640 | +0.02(+0.31%) |
Apr 28, 2014 | 6.210 | 6.253 | 6.153 | 6.177 | 441,467 | -0.03(-0.46%) |
Apr 25, 2014 | 6.230 | 6.234 | 6.206 | 6.206 | 227,266 | -0.03(-0.53%) |
Apr 24, 2014 | 6.258 | 6.263 | 6.220 | 6.239 | 235,572 | +0.00(+0.00%) |
Apr 23, 2014 | 6.258 | 6.282 | 6.230 | 6.239 | 222,585 | -0.03(-0.46%) |
Apr 22, 2014 | 6.225 | 6.277 | 6.225 | 6.268 | 356,112 | +0.05(+0.84%) |
Apr 21, 2014 | 6.201 | 6.230 | 6.201 | 6.215 | 187,103 | +0.02(+0.29%) |
Apr 17, 2014 | 6.197 | 6.197 | 6.197 | 6.197 | 321,574 | +0.02(+0.31%) |
Apr 16, 2014 | 6.136 | 6.179 | 6.136 | 6.179 | 341,489 | +0.07(+1.08%) |
Apr 15, 2014 | 6.098 | 6.136 | 6.070 | 6.112 | 255,161 | +0.02(+0.39%) |
Apr 14, 2014 | 6.093 | 6.098 | 6.060 | 6.089 | 225,696 | +0.04(+0.62%) |
Apr 11, 2014 | 6.056 | 6.084 | 6.027 | 6.051 | 392,166 | -0.03(-0.54%) |
Apr 10, 2014 | 6.155 | 6.164 | 6.056 | 6.084 | 429,885 | -0.06(-0.92%) |
Apr 09, 2014 | 6.093 | 6.145 | 6.093 | 6.141 | 305,574 | +0.07(+1.09%) |
Apr 08, 2014 | 6.046 | 6.093 | 6.032 | 6.075 | 372,823 | +0.01(+0.23%) |
Apr 07, 2014 | 6.145 | 6.145 | 6.037 | 6.060 | 526,130 | -0.09(-1.46%) |
Apr 04, 2014 | 6.193 | 6.212 | 6.141 | 6.150 | 342,649 | -0.03(-0.46%) |
Apr 03, 2014 | 6.160 | 6.197 | 6.160 | 6.179 | 342,094 | +0.02(+0.38%) |
Apr 02, 2014 | 6.268 | 6.301 | 6.145 | 6.155 | 2,522,057 | -0.13(-2.03%) |