Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.030 | 6.091 | 6.030 | 6.075 | 1,800,505 | +0.06(+0.96%) |
Apr 29, 2014 | 6.088 | 6.128 | 5.977 | 6.017 | 1,954,716 | -0.04(-0.66%) |
Apr 28, 2014 | 6.133 | 6.193 | 6.025 | 6.058 | 1,980,116 | -0.04(-0.58%) |
Apr 25, 2014 | 6.143 | 6.173 | 6.093 | 6.093 | 1,136,896 | -0.08(-1.30%) |
Apr 24, 2014 | 6.238 | 6.258 | 6.163 | 6.173 | 843,590 | -0.05(-0.81%) |
Apr 23, 2014 | 6.263 | 6.283 | 6.218 | 6.223 | 773,615 | -0.04(-0.56%) |
Apr 22, 2014 | 6.233 | 6.293 | 6.218 | 6.258 | 589,412 | +0.03(+0.48%) |
Apr 21, 2014 | 6.228 | 6.263 | 6.198 | 6.228 | 535,249 | -0.02(-0.32%) |
Apr 17, 2014 | 6.203 | 6.248 | 6.248 | 6.248 | 636,955 | +0.03(+0.48%) |
Apr 16, 2014 | 6.238 | 6.268 | 6.208 | 6.218 | 718,331 | +0.01(+0.08%) |
Apr 15, 2014 | 6.193 | 6.218 | 6.118 | 6.213 | 1,043,379 | +0.03(+0.49%) |
Apr 14, 2014 | 6.198 | 6.230 | 6.143 | 6.183 | 796,672 | +0.03(+0.41%) |
Apr 11, 2014 | 6.158 | 6.323 | 6.098 | 6.158 | 1,633,207 | -0.04(-0.65%) |
Apr 10, 2014 | 6.293 | 6.340 | 6.168 | 6.198 | 1,470,053 | -0.11(-1.67%) |
Apr 09, 2014 | 6.323 | 6.338 | 6.278 | 6.303 | 902,673 | -0.02(-0.24%) |
Apr 08, 2014 | 6.358 | 6.391 | 6.284 | 6.318 | 1,889,339 | -0.03(-0.47%) |
Apr 07, 2014 | 6.248 | 6.368 | 6.188 | 6.348 | 1,782,209 | +0.09(+1.44%) |
Apr 04, 2014 | 6.368 | 6.368 | 6.233 | 6.258 | 1,313,571 | -0.08(-1.19%) |
Apr 03, 2014 | 6.368 | 6.368 | 6.306 | 6.333 | 998,773 | -0.04(-0.55%) |
Apr 02, 2014 | 6.358 | 6.378 | 6.308 | 6.368 | 853,864 | +0.03(+0.47%) |
Apr 01, 2014 | 6.323 | 6.358 | 6.263 | 6.338 | 898,631 | +0.04(+0.64%) |
Mar 31, 2014 | 6.263 | 6.313 | 6.228 | 6.298 | 1,288,872 | +0.07(+1.05%) |
Mar 28, 2014 | 6.203 | 6.283 | 6.203 | 6.233 | 1,105,063 | +0.02(+0.32%) |
Mar 27, 2014 | 6.268 | 6.278 | 6.183 | 6.213 | 1,172,023 | -0.06(-0.88%) |
Mar 26, 2014 | 6.383 | 6.383 | 6.263 | 6.268 | 1,181,184 | -0.09(-1.34%) |
Mar 25, 2014 | 6.383 | 6.434 | 6.343 | 6.353 | 980,878 | -0.01(-0.08%) |
Mar 24, 2014 | 6.398 | 6.474 | 6.338 | 6.358 | 884,807 | -0.03(-0.39%) |
Mar 21, 2014 | 6.403 | 6.466 | 6.368 | 6.383 | 1,909,062 | -0.02(-0.24%) |
Mar 20, 2014 | 6.348 | 6.439 | 6.348 | 6.398 | 1,389,182 | +0.03(+0.47%) |
Mar 19, 2014 | 6.363 | 6.403 | 6.323 | 6.368 | 814,123 | -0.02(-0.24%) |
Mar 18, 2014 | 6.368 | 6.398 | 6.346 | 6.383 | 1,016,511 | +0.03(+0.47%) |
Mar 17, 2014 | 6.348 | 6.363 | 6.303 | 6.353 | 1,023,072 | +0.04(+0.64%) |
Mar 14, 2014 | 6.273 | 6.343 | 6.273 | 6.313 | 846,982 | +0.02(+0.32%) |
Mar 13, 2014 | 6.293 | 6.308 | 6.268 | 6.293 | 1,310,272 | +0.03(+0.40%) |
Mar 12, 2014 | 6.238 | 6.278 | 6.218 | 6.268 | 530,808 | +0.01(+0.08%) |
Mar 11, 2014 | 6.298 | 6.317 | 6.238 | 6.263 | 1,158,817 | -0.03(-0.48%) |
Mar 10, 2014 | 6.248 | 6.313 | 6.233 | 6.293 | 905,032 | +0.03(+0.40%) |
Mar 07, 2014 | 6.278 | 6.298 | 6.243 | 6.268 | 630,372 | +0.02(+0.32%) |
Mar 06, 2014 | 6.233 | 6.258 | 6.198 | 6.248 | 904,420 | +0.03(+0.40%) |
Mar 05, 2014 | 6.213 | 6.228 | 6.178 | 6.223 | 820,702 | -0.01(-0.08%) |
Mar 04, 2014 | 6.143 | 6.258 | 6.110 | 6.228 | 2,358,245 | +0.15(+2.48%) |
Mar 03, 2014 | 6.052 | 6.098 | 6.017 | 6.078 | 1,189,608 | -0.02(-0.25%) |
Feb 28, 2014 | 6.098 | 6.143 | 6.080 | 6.093 | 1,324,780 | +0.02(+0.25%) |
Feb 27, 2014 | 6.058 | 6.098 | 6.047 | 6.078 | 1,028,630 | +0.02(+0.33%) |
Feb 26, 2014 | 6.047 | 6.098 | 6.012 | 6.058 | 1,681,665 | +0.03(+0.50%) |
Feb 25, 2014 | 6.068 | 6.073 | 6.002 | 6.027 | 1,438,748 | -0.04(-0.66%) |
Feb 24, 2014 | 6.035 | 6.103 | 6.022 | 6.068 | 1,894,783 | +0.05(+0.75%) |
Feb 21, 2014 | 6.037 | 6.042 | 5.982 | 6.022 | 2,118,818 | +0.01(+0.17%) |
Feb 20, 2014 | 6.022 | 6.042 | 5.952 | 6.012 | 2,424,814 | +0.00(+0.00%) |
Feb 19, 2014 | 6.068 | 6.088 | 5.972 | 6.012 | 5,127,725 | -0.06(-0.91%) |
Feb 18, 2014 | 6.088 | 6.088 | 6.012 | 6.068 | 1,731,526 | +0.01(+0.17%) |
Feb 14, 2014 | 6.058 | 6.058 | 6.058 | 6.058 | 1,620,905 | +0.02(+0.25%) |
Feb 13, 2014 | 6.002 | 6.045 | 5.987 | 6.042 | 1,956,728 | +0.03(+0.42%) |
Feb 12, 2014 | 6.052 | 6.092 | 5.987 | 6.017 | 2,463,101 | -0.02(-0.33%) |
Feb 11, 2014 | 6.037 | 6.078 | 6.017 | 6.037 | 2,252,709 | +0.01(+0.17%) |
Feb 10, 2014 | 6.153 | 6.233 | 6.007 | 6.027 | 3,187,238 | +0.05(+0.75%) |
Feb 07, 2014 | 5.927 | 5.987 | 5.907 | 5.982 | 2,306,118 | +0.05(+0.85%) |
Feb 06, 2014 | 5.952 | 5.987 | 5.912 | 5.932 | 2,314,336 | -0.01(-0.08%) |
Feb 05, 2014 | 5.932 | 5.965 | 5.907 | 5.937 | 1,968,089 | +0.00(+0.04%) |
Feb 04, 2014 | 5.935 | 5.965 | 5.880 | 5.935 | 1,918,306 | +0.02(+0.42%) |