Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.212 | 6.247 | 6.170 | 6.220 | 374,021 | -0.02(-0.34%) |
Apr 29, 2014 | 6.334 | 6.354 | 6.227 | 6.241 | 267,396 | -0.07(-1.13%) |
Apr 28, 2014 | 6.327 | 6.341 | 6.255 | 6.312 | 314,142 | +0.02(+0.34%) |
Apr 25, 2014 | 6.319 | 6.362 | 6.284 | 6.291 | 434,770 | -0.06(-0.90%) |
Apr 24, 2014 | 6.327 | 6.355 | 6.284 | 6.348 | 493,842 | +0.06(+1.02%) |
Apr 23, 2014 | 6.312 | 6.312 | 6.255 | 6.284 | 380,370 | -0.03(-0.45%) |
Apr 22, 2014 | 6.284 | 6.327 | 6.220 | 6.312 | 350,968 | +0.03(+0.45%) |
Apr 21, 2014 | 6.270 | 6.291 | 6.248 | 6.284 | 230,704 | +0.03(+0.46%) |
Apr 17, 2014 | 6.241 | 6.255 | 6.255 | 6.255 | 212,126 | -0.01(-0.11%) |
Apr 16, 2014 | 6.248 | 6.270 | 6.212 | 6.262 | 222,729 | +0.04(+0.69%) |
Apr 15, 2014 | 6.220 | 6.234 | 6.141 | 6.220 | 284,488 | +0.01(+0.23%) |
Apr 14, 2014 | 6.241 | 6.259 | 6.177 | 6.205 | 487,428 | +0.04(+0.69%) |
Apr 11, 2014 | 6.341 | 6.391 | 6.163 | 6.163 | 733,445 | -0.24(-3.79%) |
Apr 10, 2014 | 6.448 | 6.526 | 6.405 | 6.405 | 671,912 | -0.06(-0.88%) |
Apr 09, 2014 | 6.348 | 6.476 | 6.295 | 6.462 | 695,101 | +0.15(+2.37%) |
Apr 08, 2014 | 6.262 | 6.334 | 6.248 | 6.312 | 400,978 | +0.05(+0.80%) |
Apr 07, 2014 | 6.241 | 6.304 | 6.191 | 6.262 | 651,657 | -0.01(-0.23%) |
Apr 04, 2014 | 6.377 | 6.377 | 6.248 | 6.277 | 507,187 | -0.05(-0.79%) |
Apr 03, 2014 | 6.384 | 6.384 | 6.291 | 6.327 | 390,567 | -0.04(-0.56%) |
Apr 02, 2014 | 6.341 | 6.377 | 6.291 | 6.362 | 396,096 | +0.01(+0.22%) |
Apr 01, 2014 | 6.419 | 6.419 | 6.266 | 6.348 | 881,613 | -0.06(-0.89%) |
Mar 31, 2014 | 6.312 | 6.419 | 6.262 | 6.405 | 1,200,696 | +0.11(+1.70%) |
Mar 28, 2014 | 6.298 | 6.348 | 6.284 | 6.298 | 378,244 | -0.02(-0.34%) |
Mar 27, 2014 | 6.234 | 6.355 | 6.192 | 6.319 | 614,670 | +0.11(+1.84%) |
Mar 26, 2014 | 6.341 | 6.341 | 6.198 | 6.205 | 556,528 | -0.09(-1.47%) |
Mar 25, 2014 | 6.319 | 6.377 | 6.277 | 6.298 | 508,393 | +0.02(+0.34%) |
Mar 24, 2014 | 6.255 | 6.305 | 6.191 | 6.277 | 522,089 | +0.04(+0.57%) |
Mar 21, 2014 | 6.127 | 6.270 | 6.127 | 6.241 | 1,269,615 | +0.10(+1.63%) |
Mar 20, 2014 | 5.991 | 6.141 | 5.941 | 6.141 | 526,117 | +0.16(+2.74%) |
Mar 19, 2014 | 6.141 | 6.166 | 5.956 | 5.977 | 375,046 | -0.19(-3.01%) |
Mar 18, 2014 | 6.120 | 6.170 | 6.084 | 6.163 | 391,542 | +0.05(+0.82%) |
Mar 17, 2014 | 6.248 | 6.248 | 6.088 | 6.113 | 375,137 | -0.09(-1.49%) |
Mar 14, 2014 | 6.084 | 6.212 | 6.084 | 6.205 | 458,127 | +0.13(+2.11%) |
Mar 13, 2014 | 6.120 | 6.177 | 6.063 | 6.077 | 435,033 | -0.01(-0.12%) |
Mar 12, 2014 | 6.049 | 6.119 | 6.049 | 6.084 | 422,900 | +0.01(+0.12%) |
Mar 11, 2014 | 6.056 | 6.112 | 6.045 | 6.077 | 294,251 | +0.01(+0.12%) |
Mar 10, 2014 | 6.126 | 6.135 | 6.021 | 6.070 | 314,267 | -0.05(-0.80%) |
Mar 07, 2014 | 6.196 | 6.196 | 6.070 | 6.119 | 361,209 | -0.07(-1.14%) |
Mar 06, 2014 | 6.161 | 6.196 | 6.119 | 6.189 | 318,947 | +0.02(+0.34%) |
Mar 05, 2014 | 6.253 | 6.253 | 6.140 | 6.168 | 506,549 | -0.11(-1.79%) |
Mar 04, 2014 | 6.239 | 6.323 | 6.225 | 6.281 | 825,025 | +0.11(+1.71%) |
Mar 03, 2014 | 6.105 | 6.182 | 6.077 | 6.175 | 318,623 | +0.01(+0.11%) |
Feb 28, 2014 | 6.084 | 6.182 | 6.042 | 6.168 | 674,282 | +0.11(+1.74%) |
Feb 27, 2014 | 6.035 | 6.105 | 6.028 | 6.063 | 414,703 | -0.01(-0.12%) |
Feb 26, 2014 | 6.049 | 6.112 | 6.014 | 6.070 | 386,789 | +0.04(+0.70%) |
Feb 25, 2014 | 6.133 | 6.147 | 6.014 | 6.028 | 372,588 | -0.08(-1.38%) |
Feb 24, 2014 | 6.140 | 6.193 | 6.105 | 6.112 | 375,093 | -0.04(-0.57%) |
Feb 21, 2014 | 6.175 | 6.175 | 6.098 | 6.147 | 424,008 | +0.00(+0.00%) |
Feb 20, 2014 | 6.112 | 6.164 | 6.070 | 6.147 | 328,589 | +0.06(+0.92%) |
Feb 19, 2014 | 6.084 | 6.154 | 6.070 | 6.091 | 395,691 | -0.03(-0.46%) |
Feb 18, 2014 | 6.028 | 6.119 | 6.000 | 6.119 | 379,835 | +0.08(+1.28%) |
Feb 14, 2014 | 6.084 | 6.042 | 6.042 | 6.042 | 304,036 | -0.03(-0.46%) |
Feb 13, 2014 | 5.951 | 6.077 | 5.937 | 6.070 | 317,250 | +0.08(+1.41%) |
Feb 12, 2014 | 5.951 | 5.986 | 5.929 | 5.986 | 357,992 | +0.03(+0.47%) |
Feb 11, 2014 | 5.937 | 5.986 | 5.894 | 5.958 | 266,720 | +0.04(+0.71%) |
Feb 10, 2014 | 5.887 | 5.922 | 5.803 | 5.915 | 356,663 | +0.02(+0.36%) |
Feb 07, 2014 | 5.901 | 5.929 | 5.859 | 5.894 | 401,169 | -0.01(-0.12%) |
Feb 06, 2014 | 5.887 | 5.922 | 5.859 | 5.901 | 537,438 | +0.04(+0.72%) |
Feb 05, 2014 | 5.915 | 5.915 | 5.831 | 5.859 | 639,339 | -0.07(-1.18%) |
Feb 04, 2014 | 5.951 | 5.961 | 5.887 | 5.929 | 694,261 | +0.02(+0.36%) |