Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.060 | 6.250 | 6.050 | 6.210 | 6,462 | +0.15(+2.48%) |
May 29, 2014 | 6.200 | 6.389 | 6.060 | 6.060 | 3,535 | -0.14(-2.26%) |
May 28, 2014 | 6.080 | 6.240 | 6.050 | 6.200 | 2,900 | +0.10(+1.64%) |
May 27, 2014 | 6.170 | 6.170 | 5.970 | 6.100 | 1,062 | -0.05(-0.81%) |
May 23, 2014 | 5.950 | 6.150 | 6.150 | 6.150 | 2,500 | -0.05(-0.81%) |
May 22, 2014 | 6.140 | 6.200 | 5.930 | 6.200 | 4,933 | +0.18(+2.99%) |
May 21, 2014 | 5.930 | 6.020 | 5.930 | 6.020 | 7,239 | +0.05(+0.84%) |
May 20, 2014 | 5.990 | 6.005 | 5.970 | 5.970 | 11,299 | -0.04(-0.67%) |
May 19, 2014 | 6.080 | 6.130 | 6.010 | 6.010 | 3,187 | -0.01(-0.17%) |
May 16, 2014 | 6.160 | 6.170 | 6.010 | 6.020 | 3,383 | -0.17(-2.69%) |
May 15, 2014 | 6.000 | 6.186 | 6.000 | 6.186 | 24,250 | +0.19(+3.10%) |
May 14, 2014 | 5.800 | 6.020 | 5.800 | 6.000 | 32,727 | +0.13(+2.21%) |
May 13, 2014 | 5.870 | 5.880 | 5.850 | 5.870 | 1,072 | +0.03(+0.51%) |
May 12, 2014 | 6.070 | 6.070 | 5.763 | 5.840 | 35,922 | -0.08(-1.35%) |
May 09, 2014 | 5.860 | 5.920 | 5.860 | 5.920 | 790 | -0.02(-0.34%) |
May 08, 2014 | 6.140 | 6.310 | 5.890 | 5.940 | 3,657 | -0.28(-4.58%) |
May 07, 2014 | 6.160 | 6.240 | 5.981 | 6.225 | 17,947 | +0.02(+0.40%) |
May 06, 2014 | 6.162 | 6.200 | 6.150 | 6.200 | 5,550 | -0.05(-0.80%) |
May 05, 2014 | 6.240 | 6.250 | 6.150 | 6.250 | 1,938 | +0.03(+0.48%) |
May 02, 2014 | 6.100 | 6.250 | 6.100 | 6.220 | 4,954 | +0.10(+1.63%) |
May 01, 2014 | 6.060 | 6.120 | 6.060 | 6.120 | 7,768 | +0.03(+0.49%) |
Apr 30, 2014 | 6.100 | 6.150 | 5.730 | 6.090 | 10,050 | -0.06(-0.98%) |
Apr 29, 2014 | 6.210 | 6.210 | 6.150 | 6.150 | 55,974 | +0.00(+0.00%) |
Apr 28, 2014 | 6.230 | 6.260 | 6.010 | 6.150 | 1,936 | -0.07(-1.13%) |
Apr 25, 2014 | 6.450 | 6.480 | 6.200 | 6.220 | 7,428 | -0.23(-3.54%) |
Apr 24, 2014 | 6.037 | 6.450 | 6.037 | 6.448 | 5,245 | +0.05(+0.78%) |
Apr 23, 2014 | 6.200 | 6.398 | 6.200 | 6.398 | 3,460 | +0.12(+1.95%) |
Apr 22, 2014 | 6.350 | 6.410 | 6.251 | 6.276 | 17,946 | -0.06(-1.02%) |
Apr 21, 2014 | 6.190 | 6.500 | 6.190 | 6.340 | 6,280 | +0.20(+3.26%) |
Apr 17, 2014 | 6.150 | 6.140 | 6.140 | 6.140 | 11,800 | -0.01(-0.16%) |
Apr 16, 2014 | 6.150 | 6.150 | 6.150 | 6.150 | 701 | +0.00(+0.00%) |
Apr 15, 2014 | 6.150 | 6.270 | 6.010 | 6.150 | 19,273 | -0.01(-0.16%) |
Apr 14, 2014 | 6.110 | 6.360 | 6.100 | 6.160 | 9,702 | +0.05(+0.82%) |
Apr 11, 2014 | 6.150 | 6.250 | 6.010 | 6.110 | 6,367 | -0.07(-1.13%) |
Apr 10, 2014 | 6.200 | 6.530 | 6.180 | 6.180 | 5,991 | -0.08(-1.28%) |
Apr 09, 2014 | 6.430 | 6.530 | 6.200 | 6.260 | 15,447 | -0.11(-1.73%) |
Apr 08, 2014 | 6.300 | 6.640 | 6.300 | 6.370 | 5,210 | -0.03(-0.47%) |
Apr 07, 2014 | 6.170 | 6.480 | 6.045 | 6.400 | 22,638 | +0.11(+1.75%) |
Apr 04, 2014 | 6.330 | 6.450 | 6.130 | 6.290 | 8,107 | -0.21(-3.23%) |
Apr 03, 2014 | 6.460 | 6.515 | 6.231 | 6.500 | 10,733 | -0.17(-2.55%) |
Apr 02, 2014 | 6.650 | 6.690 | 6.350 | 6.670 | 13,888 | +0.02(+0.30%) |
Apr 01, 2014 | 6.210 | 6.650 | 6.210 | 6.650 | 7,403 | +0.01(+0.15%) |
Mar 31, 2014 | 6.300 | 6.640 | 6.300 | 6.640 | 2,022 | +0.20(+3.11%) |
Mar 28, 2014 | 6.390 | 6.440 | 6.120 | 6.440 | 13,435 | -0.02(-0.31%) |
Mar 27, 2014 | 6.460 | 6.460 | 6.460 | 6.460 | 237 | +0.10(+1.57%) |
Mar 26, 2014 | 6.070 | 6.360 | 6.070 | 6.360 | 5,305 | +0.14(+2.25%) |
Mar 25, 2014 | 6.460 | 6.640 | 6.196 | 6.220 | 2,778 | -0.24(-3.72%) |
Mar 24, 2014 | 6.330 | 6.460 | 6.072 | 6.460 | 15,231 | +0.11(+1.73%) |
Mar 21, 2014 | 6.040 | 6.350 | 6.040 | 6.350 | 7,203 | +0.30(+4.96%) |
Mar 20, 2014 | 6.611 | 6.611 | 6.050 | 6.050 | 8,052 | -0.05(-0.82%) |
Mar 19, 2014 | 6.190 | 6.190 | 6.100 | 6.100 | 846 | -0.16(-2.56%) |
Mar 18, 2014 | 6.040 | 6.320 | 6.040 | 6.260 | 3,488 | +0.15(+2.45%) |
Mar 17, 2014 | 6.120 | 6.140 | 6.010 | 6.110 | 2,274 | +0.05(+0.83%) |
Mar 14, 2014 | 6.622 | 6.622 | 6.060 | 6.060 | 10,309 | -0.27(-4.27%) |
Mar 13, 2014 | 6.670 | 6.670 | 6.300 | 6.330 | 11,272 | -0.09(-1.40%) |
Mar 12, 2014 | 6.590 | 6.590 | 6.400 | 6.420 | 6,564 | -0.24(-3.60%) |
Mar 11, 2014 | 6.280 | 6.740 | 6.250 | 6.660 | 17,126 | +0.18(+2.78%) |
Mar 10, 2014 | 6.560 | 6.760 | 6.295 | 6.480 | 12,035 | -0.18(-2.70%) |
Mar 07, 2014 | 6.300 | 6.675 | 6.300 | 6.660 | 2,006 | -0.03(-0.45%) |
Mar 06, 2014 | 6.590 | 6.700 | 6.590 | 6.690 | 10,761 | +0.01(+0.15%) |
Mar 05, 2014 | 6.630 | 6.700 | 6.600 | 6.680 | 3,650 | +0.03(+0.45%) |
Mar 04, 2014 | 6.590 | 6.655 | 6.410 | 6.650 | 59,775 | +0.23(+3.65%) |