Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.120 | 6.139 | 6.115 | 6.139 | 191,530 | +0.02(+0.31%) |
Apr 29, 2014 | 6.101 | 6.125 | 6.101 | 6.120 | 126,614 | +0.03(+0.46%) |
Apr 28, 2014 | 6.115 | 6.143 | 6.073 | 6.092 | 178,759 | -0.02(-0.31%) |
Apr 25, 2014 | 6.134 | 6.134 | 6.102 | 6.111 | 166,944 | -0.03(-0.53%) |
Apr 24, 2014 | 6.153 | 6.162 | 6.119 | 6.143 | 185,740 | +0.02(+0.31%) |
Apr 23, 2014 | 6.129 | 6.143 | 6.111 | 6.125 | 292,288 | -0.00(-0.08%) |
Apr 22, 2014 | 6.125 | 6.158 | 6.116 | 6.129 | 346,066 | +0.01(+0.15%) |
Apr 21, 2014 | 6.115 | 6.139 | 6.101 | 6.120 | 194,651 | +0.02(+0.36%) |
Apr 17, 2014 | 6.089 | 6.098 | 6.098 | 6.098 | 311,459 | +0.01(+0.15%) |
Apr 16, 2014 | 6.070 | 6.103 | 6.061 | 6.089 | 316,298 | +0.05(+0.85%) |
Apr 15, 2014 | 6.024 | 6.056 | 5.977 | 6.038 | 327,015 | +0.03(+0.47%) |
Apr 14, 2014 | 6.005 | 6.024 | 5.968 | 6.010 | 382,423 | +0.05(+0.86%) |
Apr 11, 2014 | 6.005 | 6.014 | 5.958 | 5.958 | 279,367 | -0.07(-1.08%) |
Apr 10, 2014 | 6.089 | 6.094 | 6.000 | 6.024 | 519,811 | -0.06(-0.92%) |
Apr 09, 2014 | 6.033 | 6.084 | 6.028 | 6.080 | 228,595 | +0.06(+0.93%) |
Apr 08, 2014 | 6.010 | 6.024 | 5.991 | 6.024 | 319,286 | +0.00(+0.08%) |
Apr 07, 2014 | 6.098 | 6.098 | 5.996 | 6.019 | 401,688 | -0.08(-1.37%) |
Apr 04, 2014 | 6.149 | 6.177 | 6.094 | 6.103 | 418,545 | -0.01(-0.15%) |
Apr 03, 2014 | 6.122 | 6.140 | 6.103 | 6.112 | 301,141 | +0.01(+0.15%) |
Apr 02, 2014 | 6.131 | 6.159 | 6.103 | 6.103 | 427,715 | -0.01(-0.23%) |
Apr 01, 2014 | 6.089 | 6.136 | 6.089 | 6.117 | 260,941 | +0.03(+0.46%) |
Mar 31, 2014 | 6.112 | 6.112 | 6.076 | 6.089 | 165,958 | +0.02(+0.31%) |
Mar 28, 2014 | 6.080 | 6.103 | 6.061 | 6.070 | 186,232 | +0.01(+0.23%) |
Mar 27, 2014 | 6.080 | 6.080 | 6.052 | 6.056 | 264,051 | -0.02(-0.38%) |
Mar 26, 2014 | 6.103 | 6.117 | 6.071 | 6.080 | 273,037 | -0.02(-0.31%) |
Mar 25, 2014 | 6.098 | 6.117 | 6.070 | 6.098 | 187,404 | +0.01(+0.15%) |
Mar 24, 2014 | 6.117 | 6.131 | 6.061 | 6.089 | 219,857 | -0.01(-0.23%) |
Mar 21, 2014 | 6.140 | 6.154 | 6.094 | 6.103 | 232,360 | -0.01(-0.23%) |
Mar 20, 2014 | 6.103 | 6.126 | 6.080 | 6.117 | 303,556 | +0.01(+0.13%) |
Mar 19, 2014 | 6.132 | 6.156 | 6.100 | 6.109 | 153,988 | -0.03(-0.45%) |
Mar 18, 2014 | 6.114 | 6.146 | 6.109 | 6.137 | 175,355 | +0.03(+0.45%) |
Mar 17, 2014 | 6.081 | 6.123 | 6.077 | 6.109 | 195,565 | +0.05(+0.76%) |
Mar 14, 2014 | 6.063 | 6.086 | 6.058 | 6.063 | 247,060 | +0.00(+0.00%) |
Mar 13, 2014 | 6.114 | 6.128 | 6.049 | 6.063 | 287,450 | -0.05(-0.83%) |
Mar 12, 2014 | 6.072 | 6.114 | 6.054 | 6.114 | 297,810 | +0.03(+0.53%) |
Mar 11, 2014 | 6.105 | 6.109 | 6.077 | 6.081 | 219,786 | -0.01(-0.23%) |
Mar 10, 2014 | 6.114 | 6.114 | 6.095 | 6.095 | 223,524 | -0.02(-0.30%) |
Mar 07, 2014 | 6.128 | 6.132 | 6.105 | 6.114 | 186,532 | +0.00(+0.00%) |
Mar 06, 2014 | 6.105 | 6.128 | 6.100 | 6.114 | 324,998 | +0.02(+0.30%) |
Mar 05, 2014 | 6.091 | 6.100 | 6.091 | 6.095 | 201,058 | +0.00(+0.08%) |
Mar 04, 2014 | 6.072 | 6.105 | 6.072 | 6.091 | 349,655 | +0.05(+0.77%) |
Mar 03, 2014 | 6.063 | 6.072 | 6.017 | 6.044 | 504,741 | -0.06(-0.99%) |
Feb 28, 2014 | 6.081 | 6.109 | 6.063 | 6.105 | 248,370 | +0.03(+0.53%) |
Feb 27, 2014 | 6.054 | 6.072 | 6.044 | 6.072 | 324,321 | +0.02(+0.31%) |
Feb 26, 2014 | 6.081 | 6.081 | 6.021 | 6.054 | 267,911 | -0.01(-0.15%) |
Feb 25, 2014 | 6.086 | 6.091 | 6.063 | 6.063 | 259,728 | -0.02(-0.38%) |
Feb 24, 2014 | 6.077 | 6.095 | 6.058 | 6.086 | 311,122 | +0.03(+0.46%) |
Feb 21, 2014 | 6.081 | 6.095 | 6.031 | 6.058 | 292,668 | -0.01(-0.15%) |
Feb 20, 2014 | 6.021 | 6.068 | 6.021 | 6.068 | 184,047 | +0.04(+0.69%) |
Feb 19, 2014 | 6.058 | 6.095 | 6.026 | 6.026 | 359,357 | -0.03(-0.49%) |
Feb 18, 2014 | 6.042 | 6.074 | 6.028 | 6.055 | 208,904 | +0.02(+0.38%) |
Feb 14, 2014 | 6.028 | 6.032 | 6.032 | 6.032 | 242,069 | +0.00(+0.08%) |
Feb 13, 2014 | 5.982 | 6.028 | 5.968 | 6.028 | 239,601 | +0.02(+0.38%) |
Feb 12, 2014 | 6.014 | 6.032 | 6.000 | 6.005 | 223,152 | +0.00(+0.00%) |
Feb 11, 2014 | 5.959 | 6.009 | 5.959 | 6.005 | 224,796 | +0.05(+0.77%) |
Feb 10, 2014 | 5.950 | 5.968 | 5.936 | 5.959 | 207,805 | +0.01(+0.23%) |
Feb 07, 2014 | 5.867 | 5.945 | 5.867 | 5.945 | 198,669 | +0.10(+1.73%) |
Feb 06, 2014 | 5.793 | 5.858 | 5.789 | 5.844 | 266,185 | +0.06(+1.03%) |
Feb 05, 2014 | 5.779 | 5.798 | 5.747 | 5.784 | 239,329 | -0.00(-0.08%) |
Feb 04, 2014 | 5.752 | 5.802 | 5.752 | 5.789 | 179,375 | +0.05(+0.80%) |