Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.768 | 6.779 | 6.727 | 6.727 | 172,788 | -0.04(-0.60%) |
May 29, 2014 | 6.771 | 6.790 | 6.753 | 6.768 | 207,543 | +0.02(+0.33%) |
May 28, 2014 | 6.731 | 6.749 | 6.709 | 6.746 | 179,369 | +0.01(+0.22%) |
May 27, 2014 | 6.709 | 6.738 | 6.705 | 6.731 | 180,605 | +0.01(+0.22%) |
May 23, 2014 | 6.723 | 6.716 | 6.716 | 6.716 | 97,611 | +0.00(+0.06%) |
May 22, 2014 | 6.687 | 6.712 | 6.687 | 6.712 | 60,405 | +0.01(+0.11%) |
May 21, 2014 | 6.705 | 6.712 | 6.675 | 6.705 | 86,231 | +0.02(+0.28%) |
May 20, 2014 | 6.672 | 6.698 | 6.661 | 6.687 | 70,868 | +0.01(+0.22%) |
May 19, 2014 | 6.701 | 6.716 | 6.672 | 6.672 | 77,706 | -0.01(-0.11%) |
May 16, 2014 | 6.668 | 6.687 | 6.657 | 6.679 | 63,084 | +0.01(+0.17%) |
May 15, 2014 | 6.716 | 6.716 | 6.664 | 6.668 | 82,058 | -0.02(-0.25%) |
May 14, 2014 | 6.696 | 6.703 | 6.666 | 6.685 | 154,140 | +0.00(+0.05%) |
May 13, 2014 | 6.685 | 6.710 | 6.666 | 6.681 | 206,929 | +0.02(+0.33%) |
May 12, 2014 | 6.666 | 6.666 | 6.655 | 6.659 | 75,310 | -0.00(-0.06%) |
May 09, 2014 | 6.685 | 6.718 | 6.652 | 6.663 | 95,540 | -0.00(-0.05%) |
May 08, 2014 | 6.663 | 6.666 | 6.630 | 6.666 | 122,653 | +0.03(+0.50%) |
May 07, 2014 | 6.608 | 6.637 | 6.600 | 6.633 | 122,050 | +0.03(+0.39%) |
May 06, 2014 | 6.582 | 6.615 | 6.582 | 6.608 | 99,619 | +0.01(+0.17%) |
May 05, 2014 | 6.582 | 6.611 | 6.567 | 6.597 | 168,648 | +0.02(+0.33%) |
May 02, 2014 | 6.630 | 6.644 | 6.575 | 6.575 | 120,401 | -0.05(-0.72%) |
May 01, 2014 | 6.619 | 6.652 | 6.604 | 6.622 | 105,227 | +0.01(+0.22%) |
Apr 30, 2014 | 6.571 | 6.622 | 6.571 | 6.608 | 91,145 | +0.02(+0.33%) |
Apr 29, 2014 | 6.619 | 6.622 | 6.575 | 6.586 | 157,572 | +0.01(+0.17%) |
Apr 28, 2014 | 6.571 | 6.611 | 6.564 | 6.575 | 263,481 | +0.01(+0.22%) |
Apr 25, 2014 | 6.589 | 6.608 | 6.556 | 6.560 | 229,688 | -0.01(-0.17%) |
Apr 24, 2014 | 6.608 | 6.626 | 6.567 | 6.571 | 202,733 | -0.01(-0.17%) |
Apr 23, 2014 | 6.608 | 6.619 | 6.582 | 6.582 | 122,623 | -0.01(-0.11%) |
Apr 22, 2014 | 6.593 | 6.604 | 6.560 | 6.589 | 123,278 | +0.01(+0.17%) |
Apr 21, 2014 | 6.633 | 6.633 | 6.545 | 6.578 | 202,417 | +0.01(+0.22%) |
Apr 17, 2014 | 6.545 | 6.564 | 6.564 | 6.564 | 155,071 | +0.03(+0.50%) |
Apr 16, 2014 | 6.564 | 6.567 | 6.524 | 6.531 | 116,333 | -0.01(-0.13%) |
Apr 15, 2014 | 6.544 | 6.569 | 6.518 | 6.539 | 167,096 | +0.01(+0.15%) |
Apr 14, 2014 | 6.555 | 6.558 | 6.529 | 6.529 | 131,622 | -0.01(-0.17%) |
Apr 11, 2014 | 6.547 | 6.576 | 6.522 | 6.540 | 110,657 | -0.02(-0.33%) |
Apr 10, 2014 | 6.576 | 6.576 | 6.551 | 6.562 | 73,553 | +0.00(+0.06%) |
Apr 09, 2014 | 6.547 | 6.576 | 6.522 | 6.558 | 95,173 | +0.01(+0.17%) |
Apr 08, 2014 | 6.547 | 6.561 | 6.525 | 6.547 | 82,741 | +0.00(+0.06%) |
Apr 07, 2014 | 6.547 | 6.605 | 6.536 | 6.544 | 93,114 | +0.01(+0.11%) |
Apr 04, 2014 | 6.525 | 6.573 | 6.525 | 6.536 | 132,142 | +0.02(+0.25%) |
Apr 03, 2014 | 6.500 | 6.557 | 6.500 | 6.520 | 141,423 | +0.01(+0.14%) |
Apr 02, 2014 | 6.525 | 6.525 | 6.496 | 6.511 | 78,130 | -0.01(-0.22%) |
Apr 01, 2014 | 6.485 | 6.533 | 6.485 | 6.525 | 94,216 | +0.03(+0.45%) |
Mar 31, 2014 | 6.507 | 6.533 | 6.471 | 6.496 | 293,478 | -0.01(-0.22%) |
Mar 28, 2014 | 6.485 | 6.529 | 6.485 | 6.511 | 89,311 | +0.02(+0.28%) |
Mar 27, 2014 | 6.449 | 6.500 | 6.427 | 6.493 | 195,179 | +0.05(+0.73%) |
Mar 26, 2014 | 6.475 | 6.522 | 6.445 | 6.445 | 373,572 | -0.03(-0.39%) |
Mar 25, 2014 | 6.475 | 6.500 | 6.449 | 6.471 | 248,512 | -0.02(-0.34%) |
Mar 24, 2014 | 6.551 | 6.551 | 6.464 | 6.493 | 109,873 | -0.01(-0.18%) |
Mar 21, 2014 | 6.547 | 6.565 | 6.475 | 6.504 | 177,394 | -0.02(-0.27%) |
Mar 20, 2014 | 6.529 | 6.551 | 6.488 | 6.522 | 150,116 | -0.01(-0.16%) |
Mar 19, 2014 | 6.547 | 6.562 | 6.525 | 6.532 | 139,768 | -0.01(-0.12%) |
Mar 18, 2014 | 6.565 | 6.605 | 6.529 | 6.540 | 193,351 | -0.03(-0.39%) |
Mar 17, 2014 | 6.569 | 6.591 | 6.540 | 6.565 | 117,104 | +0.00(+0.00%) |
Mar 14, 2014 | 6.577 | 6.584 | 6.533 | 6.565 | 63,254 | -0.00(-0.06%) |
Mar 13, 2014 | 6.598 | 6.620 | 6.555 | 6.569 | 65,341 | -0.02(-0.25%) |
Mar 12, 2014 | 6.557 | 6.596 | 6.538 | 6.585 | 66,963 | +0.02(+0.33%) |
Mar 11, 2014 | 6.564 | 6.585 | 6.520 | 6.564 | 126,768 | -0.04(-0.55%) |
Mar 10, 2014 | 6.582 | 6.604 | 6.571 | 6.600 | 56,958 | +0.03(+0.50%) |
Mar 07, 2014 | 6.618 | 6.622 | 6.546 | 6.567 | 145,592 | -0.07(-0.98%) |
Mar 06, 2014 | 6.650 | 6.661 | 6.609 | 6.632 | 54,506 | -0.01(-0.11%) |
Mar 05, 2014 | 6.683 | 6.683 | 6.597 | 6.639 | 177,338 | +0.00(+0.05%) |
Mar 04, 2014 | 6.629 | 6.676 | 6.611 | 6.636 | 231,573 | +0.01(+0.22%) |