Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.375 | 6.402 | 6.371 | 6.393 | 286,279 | +0.00(+0.07%) |
May 29, 2014 | 6.384 | 6.402 | 6.376 | 6.389 | 180,973 | +0.01(+0.14%) |
May 28, 2014 | 6.380 | 6.398 | 6.366 | 6.380 | 186,566 | +0.00(+0.07%) |
May 27, 2014 | 6.366 | 6.375 | 6.348 | 6.375 | 206,808 | +0.00(+0.07%) |
May 23, 2014 | 6.361 | 6.371 | 6.371 | 6.371 | 218,758 | +0.03(+0.50%) |
May 22, 2014 | 6.329 | 6.343 | 6.316 | 6.339 | 218,512 | -0.00(-0.07%) |
May 21, 2014 | 6.339 | 6.357 | 6.329 | 6.343 | 187,470 | +0.01(+0.14%) |
May 20, 2014 | 6.357 | 6.357 | 6.307 | 6.334 | 219,728 | -0.00(-0.07%) |
May 19, 2014 | 6.366 | 6.371 | 6.329 | 6.339 | 171,689 | -0.03(-0.43%) |
May 16, 2014 | 6.348 | 6.366 | 6.320 | 6.366 | 310,229 | +0.05(+0.72%) |
May 15, 2014 | 6.352 | 6.352 | 6.302 | 6.320 | 262,133 | -0.01(-0.22%) |
May 14, 2014 | 6.316 | 6.343 | 6.307 | 6.334 | 321,053 | +0.02(+0.29%) |
May 13, 2014 | 6.329 | 6.336 | 6.302 | 6.316 | 222,894 | -0.02(-0.25%) |
May 12, 2014 | 6.329 | 6.339 | 6.302 | 6.332 | 259,844 | +0.01(+0.18%) |
May 09, 2014 | 6.302 | 6.334 | 6.302 | 6.320 | 221,839 | +0.01(+0.14%) |
May 08, 2014 | 6.329 | 6.329 | 6.302 | 6.311 | 258,314 | -0.02(-0.36%) |
May 07, 2014 | 6.320 | 6.352 | 6.320 | 6.334 | 225,458 | +0.00(+0.00%) |
May 06, 2014 | 6.307 | 6.339 | 6.307 | 6.334 | 196,888 | +0.01(+0.14%) |
May 05, 2014 | 6.288 | 6.339 | 6.288 | 6.325 | 195,770 | +0.02(+0.36%) |
May 02, 2014 | 6.339 | 6.361 | 6.302 | 6.302 | 430,331 | -0.05(-0.79%) |
May 01, 2014 | 6.352 | 6.393 | 6.348 | 6.352 | 239,206 | -0.02(-0.28%) |
Apr 30, 2014 | 6.338 | 6.388 | 6.334 | 6.370 | 199,968 | +0.03(+0.43%) |
Apr 29, 2014 | 6.338 | 6.361 | 6.338 | 6.343 | 167,781 | +0.00(+0.07%) |
Apr 28, 2014 | 6.338 | 6.352 | 6.334 | 6.338 | 83,440 | +0.01(+0.14%) |
Apr 25, 2014 | 6.306 | 6.334 | 6.306 | 6.329 | 116,082 | -0.00(-0.07%) |
Apr 24, 2014 | 6.343 | 6.343 | 6.329 | 6.334 | 145,901 | -0.00(-0.07%) |
Apr 23, 2014 | 6.329 | 6.370 | 6.320 | 6.338 | 612,053 | -0.00(-0.07%) |
Apr 22, 2014 | 6.315 | 6.352 | 6.315 | 6.343 | 169,203 | +0.03(+0.50%) |
Apr 21, 2014 | 6.338 | 6.370 | 6.288 | 6.311 | 518,279 | -0.05(-0.86%) |
Apr 17, 2014 | 6.343 | 6.365 | 6.365 | 6.365 | 259,052 | +0.01(+0.14%) |
Apr 16, 2014 | 6.334 | 6.375 | 6.334 | 6.356 | 179,679 | +0.02(+0.29%) |
Apr 15, 2014 | 6.384 | 6.397 | 6.334 | 6.338 | 166,280 | -0.05(-0.71%) |
Apr 14, 2014 | 6.388 | 6.397 | 6.365 | 6.384 | 118,275 | +0.00(+0.07%) |
Apr 11, 2014 | 6.411 | 6.411 | 6.375 | 6.379 | 119,571 | -0.03(-0.43%) |
Apr 10, 2014 | 6.415 | 6.438 | 6.406 | 6.406 | 77,059 | -0.03(-0.42%) |
Apr 09, 2014 | 6.438 | 6.452 | 6.406 | 6.434 | 121,715 | -0.00(-0.07%) |
Apr 08, 2014 | 6.443 | 6.465 | 6.438 | 6.438 | 94,262 | -0.01(-0.21%) |
Apr 07, 2014 | 6.452 | 6.479 | 6.452 | 6.452 | 71,198 | -0.02(-0.28%) |
Apr 04, 2014 | 6.465 | 6.502 | 6.461 | 6.470 | 72,046 | +0.00(+0.00%) |
Apr 03, 2014 | 6.497 | 6.506 | 6.465 | 6.470 | 104,252 | -0.03(-0.49%) |
Apr 02, 2014 | 6.497 | 6.552 | 6.497 | 6.502 | 95,290 | -0.02(-0.35%) |
Apr 01, 2014 | 6.552 | 6.552 | 6.515 | 6.524 | 165,327 | -0.01(-0.13%) |
Mar 31, 2014 | 6.537 | 6.551 | 6.515 | 6.533 | 209,779 | +0.00(+0.00%) |
Mar 28, 2014 | 6.510 | 6.551 | 6.510 | 6.533 | 172,613 | +0.02(+0.28%) |
Mar 27, 2014 | 6.497 | 6.524 | 6.482 | 6.515 | 174,140 | +0.01(+0.14%) |
Mar 26, 2014 | 6.501 | 6.519 | 6.488 | 6.506 | 123,614 | -0.00(-0.07%) |
Mar 25, 2014 | 6.474 | 6.510 | 6.465 | 6.510 | 208,246 | +0.04(+0.55%) |
Mar 24, 2014 | 6.456 | 6.519 | 6.456 | 6.475 | 244,218 | +0.01(+0.15%) |
Mar 21, 2014 | 6.456 | 6.492 | 6.456 | 6.465 | 149,740 | +0.00(+0.03%) |
Mar 20, 2014 | 6.474 | 6.501 | 6.452 | 6.463 | 202,947 | -0.04(-0.66%) |
Mar 19, 2014 | 6.452 | 6.506 | 6.452 | 6.506 | 158,331 | +0.05(+0.77%) |
Mar 18, 2014 | 6.433 | 6.465 | 6.433 | 6.456 | 175,626 | +0.02(+0.28%) |
Mar 17, 2014 | 6.456 | 6.456 | 6.433 | 6.438 | 130,457 | +0.00(+0.07%) |
Mar 14, 2014 | 6.415 | 6.433 | 6.411 | 6.433 | 176,820 | +0.02(+0.28%) |
Mar 13, 2014 | 6.415 | 6.452 | 6.411 | 6.415 | 156,555 | -0.00(-0.07%) |
Mar 12, 2014 | 6.424 | 6.433 | 6.393 | 6.420 | 161,421 | -0.02(-0.28%) |
Mar 11, 2014 | 6.433 | 6.438 | 6.393 | 6.438 | 163,930 | -0.00(-0.07%) |
Mar 10, 2014 | 6.424 | 6.447 | 6.420 | 6.443 | 114,034 | +0.01(+0.14%) |
Mar 07, 2014 | 6.438 | 6.438 | 6.402 | 6.433 | 171,167 | -0.01(-0.21%) |
Mar 06, 2014 | 6.415 | 6.447 | 6.388 | 6.447 | 218,501 | +0.03(+0.49%) |
Mar 05, 2014 | 6.420 | 6.429 | 6.406 | 6.415 | 157,093 | -0.01(-0.14%) |
Mar 04, 2014 | 6.393 | 6.438 | 6.388 | 6.424 | 158,579 | +0.05(+0.71%) |