Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.091 | 6.136 | 6.080 | 6.106 | 901,482 | +0.04(+0.58%) |
May 29, 2014 | 6.161 | 6.161 | 6.050 | 6.070 | 977,249 | -0.07(-1.07%) |
May 28, 2014 | 6.121 | 6.151 | 6.085 | 6.136 | 1,011,682 | +0.02(+0.25%) |
May 27, 2014 | 6.091 | 6.151 | 6.060 | 6.121 | 976,313 | +0.06(+0.92%) |
May 23, 2014 | 6.060 | 6.065 | 6.065 | 6.065 | 731,071 | +0.02(+0.33%) |
May 22, 2014 | 6.020 | 6.060 | 6.010 | 6.045 | 541,456 | +0.03(+0.50%) |
May 21, 2014 | 5.985 | 6.020 | 5.959 | 6.015 | 1,299,947 | +0.06(+0.93%) |
May 20, 2014 | 6.025 | 6.025 | 5.944 | 5.959 | 2,371,559 | -0.09(-1.50%) |
May 19, 2014 | 6.025 | 6.078 | 6.015 | 6.050 | 583,186 | +0.02(+0.33%) |
May 16, 2014 | 6.000 | 6.045 | 5.954 | 6.030 | 1,673,007 | +0.01(+0.17%) |
May 15, 2014 | 5.995 | 6.020 | 5.939 | 6.020 | 1,714,725 | +0.00(+0.00%) |
May 14, 2014 | 6.101 | 6.101 | 6.010 | 6.020 | 1,278,048 | -0.11(-1.73%) |
May 13, 2014 | 6.181 | 6.191 | 6.126 | 6.126 | 673,431 | -0.05(-0.82%) |
May 12, 2014 | 6.091 | 6.191 | 6.080 | 6.176 | 933,991 | +0.09(+1.49%) |
May 09, 2014 | 5.990 | 6.091 | 5.980 | 6.085 | 825,882 | +0.07(+1.09%) |
May 08, 2014 | 6.111 | 6.136 | 6.007 | 6.020 | 1,467,344 | -0.10(-1.57%) |
May 07, 2014 | 6.030 | 6.131 | 6.025 | 6.116 | 1,899,445 | +0.11(+1.76%) |
May 06, 2014 | 6.040 | 6.065 | 6.005 | 6.010 | 1,521,188 | -0.06(-0.92%) |
May 05, 2014 | 6.060 | 6.085 | 6.040 | 6.065 | 1,199,091 | -0.03(-0.41%) |
May 02, 2014 | 6.070 | 6.141 | 6.065 | 6.091 | 839,443 | +0.02(+0.33%) |
May 01, 2014 | 6.055 | 6.091 | 6.015 | 6.070 | 1,800,739 | -0.01(-0.08%) |
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%) |