Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.598 | 6.625 | 6.588 | 6.625 | 130,895 | +0.01(+0.18%) |
May 29, 2014 | 6.590 | 6.625 | 6.586 | 6.613 | 220,031 | +0.02(+0.35%) |
May 28, 2014 | 6.625 | 6.625 | 6.583 | 6.590 | 175,078 | -0.02(-0.23%) |
May 27, 2014 | 6.637 | 6.637 | 6.594 | 6.606 | 175,910 | -0.02(-0.29%) |
May 23, 2014 | 6.625 | 6.625 | 6.625 | 6.625 | 124,295 | +0.00(+0.00%) |
May 22, 2014 | 6.625 | 6.629 | 6.606 | 6.625 | 75,045 | +0.01(+0.17%) |
May 21, 2014 | 6.590 | 6.621 | 6.590 | 6.613 | 128,314 | +0.01(+0.12%) |
May 20, 2014 | 6.606 | 6.606 | 6.579 | 6.606 | 158,207 | -0.00(-0.00%) |
May 19, 2014 | 6.586 | 6.617 | 6.571 | 6.606 | 171,409 | +0.03(+0.41%) |
May 16, 2014 | 6.555 | 6.625 | 6.555 | 6.579 | 196,250 | +0.02(+0.24%) |
May 15, 2014 | 6.567 | 6.594 | 6.544 | 6.563 | 145,012 | -0.00(-0.06%) |
May 14, 2014 | 6.513 | 6.575 | 6.513 | 6.567 | 192,699 | +0.04(+0.59%) |
May 13, 2014 | 6.552 | 6.555 | 6.521 | 6.528 | 149,883 | -0.02(-0.35%) |
May 12, 2014 | 6.524 | 6.563 | 6.505 | 6.552 | 174,665 | +0.03(+0.47%) |
May 09, 2014 | 6.470 | 6.528 | 6.470 | 6.521 | 192,555 | +0.03(+0.54%) |
May 08, 2014 | 6.478 | 6.490 | 6.432 | 6.486 | 222,525 | +0.04(+0.56%) |
May 07, 2014 | 6.427 | 6.450 | 6.424 | 6.450 | 142,630 | +0.01(+0.12%) |
May 06, 2014 | 6.450 | 6.454 | 6.427 | 6.442 | 189,026 | -0.01(-0.12%) |
May 05, 2014 | 6.446 | 6.454 | 6.423 | 6.450 | 170,844 | +0.01(+0.18%) |
May 02, 2014 | 6.408 | 6.438 | 6.392 | 6.438 | 171,353 | +0.05(+0.78%) |
May 01, 2014 | 6.381 | 6.427 | 6.373 | 6.388 | 208,623 | -0.02(-0.24%) |
Apr 30, 2014 | 6.350 | 6.404 | 6.350 | 6.404 | 151,236 | +0.03(+0.48%) |
Apr 29, 2014 | 6.369 | 6.392 | 6.362 | 6.373 | 127,845 | -0.00(-0.06%) |
Apr 28, 2014 | 6.388 | 6.392 | 6.350 | 6.377 | 229,131 | +0.02(+0.36%) |
Apr 25, 2014 | 6.323 | 6.377 | 6.323 | 6.354 | 148,028 | +0.02(+0.25%) |
Apr 24, 2014 | 6.323 | 6.350 | 6.311 | 6.338 | 132,801 | +0.03(+0.54%) |
Apr 23, 2014 | 6.281 | 6.319 | 6.274 | 6.304 | 221,210 | +0.02(+0.37%) |
Apr 22, 2014 | 6.258 | 6.300 | 6.252 | 6.281 | 225,900 | +0.05(+0.74%) |
Apr 21, 2014 | 6.250 | 6.277 | 6.227 | 6.235 | 315,542 | +0.02(+0.25%) |
Apr 17, 2014 | 6.231 | 6.219 | 6.219 | 6.219 | 337,421 | -0.02(-0.39%) |
Apr 16, 2014 | 6.277 | 6.277 | 6.227 | 6.244 | 224,384 | -0.00(-0.04%) |
Apr 15, 2014 | 6.281 | 6.312 | 6.227 | 6.246 | 377,222 | -0.01(-0.12%) |
Apr 14, 2014 | 6.277 | 6.312 | 6.227 | 6.254 | 197,260 | -0.03(-0.43%) |
Apr 11, 2014 | 6.308 | 6.308 | 6.272 | 6.281 | 115,212 | -0.01(-0.12%) |
Apr 10, 2014 | 6.339 | 6.346 | 6.281 | 6.289 | 156,478 | -0.03(-0.49%) |
Apr 09, 2014 | 6.319 | 6.350 | 6.304 | 6.319 | 124,752 | +0.03(+0.42%) |
Apr 08, 2014 | 6.311 | 6.322 | 6.291 | 6.293 | 268,164 | -0.01(-0.10%) |
Apr 07, 2014 | 6.318 | 6.341 | 6.291 | 6.299 | 277,845 | -0.02(-0.30%) |
Apr 04, 2014 | 6.379 | 6.379 | 6.288 | 6.318 | 311,036 | +0.01(+0.12%) |
Apr 03, 2014 | 6.299 | 6.333 | 6.299 | 6.311 | 158,132 | -0.02(-0.36%) |
Apr 02, 2014 | 6.353 | 6.368 | 6.318 | 6.333 | 214,497 | -0.02(-0.36%) |
Apr 01, 2014 | 6.337 | 6.375 | 6.337 | 6.356 | 165,888 | +0.01(+0.18%) |
Mar 31, 2014 | 6.402 | 6.402 | 6.337 | 6.345 | 193,345 | -0.02(-0.24%) |
Mar 28, 2014 | 6.311 | 6.368 | 6.311 | 6.360 | 104,436 | +0.05(+0.85%) |
Mar 27, 2014 | 6.295 | 6.330 | 6.276 | 6.307 | 134,015 | +0.02(+0.24%) |
Mar 26, 2014 | 6.269 | 6.295 | 6.246 | 6.291 | 225,910 | +0.04(+0.61%) |
Mar 25, 2014 | 6.242 | 6.303 | 6.193 | 6.253 | 479,214 | +0.01(+0.18%) |
Mar 24, 2014 | 6.211 | 6.291 | 6.204 | 6.242 | 172,023 | +0.02(+0.25%) |
Mar 21, 2014 | 6.165 | 6.276 | 6.153 | 6.227 | 460,723 | +0.05(+0.87%) |
Mar 20, 2014 | 6.253 | 6.261 | 6.169 | 6.173 | 408,602 | -0.10(-1.52%) |
Mar 19, 2014 | 6.326 | 6.397 | 6.261 | 6.269 | 266,016 | -0.06(-0.91%) |
Mar 18, 2014 | 6.391 | 6.425 | 6.307 | 6.326 | 490,847 | -0.04(-0.60%) |
Mar 17, 2014 | 6.379 | 6.406 | 6.349 | 6.364 | 215,605 | -0.00(-0.06%) |
Mar 14, 2014 | 6.349 | 6.391 | 6.337 | 6.368 | 253,629 | +0.01(+0.18%) |
Mar 13, 2014 | 6.406 | 6.425 | 6.356 | 6.356 | 154,766 | -0.05(-0.77%) |
Mar 12, 2014 | 6.375 | 6.414 | 6.374 | 6.406 | 163,790 | +0.06(+0.90%) |
Mar 11, 2014 | 6.421 | 6.421 | 6.349 | 6.349 | 263,582 | -0.06(-0.88%) |
Mar 10, 2014 | 6.428 | 6.451 | 6.378 | 6.405 | 245,446 | -0.02(-0.35%) |
Mar 07, 2014 | 6.477 | 6.485 | 6.428 | 6.428 | 309,108 | -0.05(-0.76%) |
Mar 06, 2014 | 6.477 | 6.496 | 6.454 | 6.477 | 203,470 | +0.01(+0.21%) |
Mar 05, 2014 | 6.473 | 6.481 | 6.443 | 6.463 | 147,642 | -0.01(-0.21%) |
Mar 04, 2014 | 6.473 | 6.507 | 6.466 | 6.477 | 259,366 | +0.00(+0.00%) |