Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.604 | 6.612 | 6.604 | 6.612 | 20,247 | +0.03(+0.48%) |
May 29, 2014 | 6.538 | 6.580 | 6.510 | 6.580 | 24,627 | +0.10(+1.49%) |
May 28, 2014 | 6.459 | 6.507 | 6.459 | 6.483 | 31,234 | -0.01(-0.17%) |
May 27, 2014 | 6.456 | 6.503 | 6.456 | 6.494 | 27,460 | +0.06(+0.99%) |
May 23, 2014 | 6.417 | 6.431 | 6.431 | 6.431 | 61,825 | +0.05(+0.83%) |
May 22, 2014 | 6.334 | 6.378 | 6.334 | 6.378 | 6,208 | +0.05(+0.81%) |
May 21, 2014 | 6.286 | 6.340 | 6.286 | 6.327 | 25,515 | -0.03(-0.54%) |
May 20, 2014 | 6.361 | 6.361 | 6.361 | 6.361 | 360 | +0.00(+0.00%) |
May 19, 2014 | 6.256 | 6.362 | 6.256 | 6.361 | 53,685 | +0.10(+1.65%) |
May 16, 2014 | 6.258 | 6.258 | 6.258 | 6.258 | 850 | +0.00(+0.00%) |
May 15, 2014 | 6.308 | 6.308 | 6.216 | 6.258 | 933,359 | -0.22(-3.43%) |
May 14, 2014 | 6.480 | 6.480 | 6.480 | 6.480 | 2,704 | +0.00(+0.00%) |
May 13, 2014 | 6.477 | 6.480 | 6.470 | 6.480 | 56,699 | +0.07(+1.04%) |
May 12, 2014 | 6.511 | 6.511 | 6.413 | 6.413 | 20,131 | +0.08(+1.26%) |
May 09, 2014 | 6.343 | 6.343 | 6.333 | 6.333 | 5,602 | -0.01(-0.15%) |
May 08, 2014 | 6.359 | 6.359 | 6.333 | 6.342 | 28,143 | +0.03(+0.48%) |
May 07, 2014 | 6.259 | 6.340 | 6.259 | 6.312 | 269,507 | +0.09(+1.43%) |
May 06, 2014 | 6.283 | 6.296 | 6.223 | 6.223 | 23,712 | -0.06(-0.92%) |
May 05, 2014 | 6.318 | 6.324 | 6.258 | 6.280 | 128,867 | -0.06(-0.99%) |
May 02, 2014 | 6.336 | 6.382 | 6.336 | 6.343 | 100,775 | -0.11(-1.76%) |
May 01, 2014 | 6.299 | 6.456 | 6.299 | 6.456 | 27,679 | +0.16(+2.50%) |
Apr 30, 2014 | 6.299 | 6.299 | 6.299 | 6.299 | 1,081 | +0.00(+0.00%) |
Apr 29, 2014 | 6.299 | 6.299 | 6.299 | 6.299 | 4,031 | +0.00(+0.02%) |
Apr 28, 2014 | 6.304 | 6.304 | 6.265 | 6.298 | 8,372 | +0.11(+1.78%) |
Apr 25, 2014 | 6.143 | 6.221 | 6.143 | 6.188 | 14,335 | -0.07(-1.09%) |
Apr 24, 2014 | 6.256 | 6.256 | 6.256 | 6.256 | 940 | +0.00(+0.00%) |
Apr 23, 2014 | 6.257 | 6.257 | 6.256 | 6.256 | 5,525 | +0.03(+0.54%) |
Apr 22, 2014 | 6.223 | 6.223 | 6.223 | 6.223 | 14,116 | -0.01(-0.13%) |
Apr 21, 2014 | 6.283 | 6.283 | 6.191 | 6.231 | 26,623 | +0.00(+0.02%) |
Apr 17, 2014 | 6.180 | 6.230 | 6.230 | 6.230 | 54,097 | +0.05(+0.80%) |
Apr 16, 2014 | 6.169 | 6.181 | 6.150 | 6.181 | 18,174 | +0.21(+3.45%) |
Apr 15, 2014 | 5.970 | 5.975 | 5.970 | 5.975 | 13,872 | +0.01(+0.20%) |
Apr 14, 2014 | 5.697 | 6.024 | 5.697 | 5.963 | 15,147 | -0.10(-1.71%) |
Apr 11, 2014 | 6.066 | 6.066 | 6.066 | 6.066 | 2,138 | +0.00(+0.00%) |
Apr 10, 2014 | 6.066 | 6.066 | 6.066 | 6.066 | 17,620 | -0.03(-0.48%) |
Apr 09, 2014 | 6.095 | 6.095 | 6.095 | 6.095 | 180 | +0.00(+0.00%) |
Apr 08, 2014 | 6.095 | 6.095 | 6.095 | 6.095 | 1,610 | +0.03(+0.46%) |
Apr 07, 2014 | 6.067 | 6.067 | 6.067 | 6.067 | 2,163 | -0.20(-3.15%) |
Apr 04, 2014 | 6.242 | 6.265 | 6.242 | 6.265 | 9,454 | +0.08(+1.27%) |
Apr 03, 2014 | 6.186 | 6.186 | 6.186 | 6.186 | 25,490 | -0.05(-0.85%) |
Apr 02, 2014 | 6.186 | 6.239 | 6.186 | 6.239 | 16,486 | +0.08(+1.36%) |
Apr 01, 2014 | 6.183 | 6.192 | 6.155 | 6.155 | 6,607 | +0.02(+0.28%) |
Mar 31, 2014 | 6.157 | 6.157 | 6.138 | 6.138 | 25,992 | +0.09(+1.47%) |
Mar 28, 2014 | 6.019 | 6.049 | 6.019 | 6.049 | 7,972 | +0.03(+0.48%) |
Mar 27, 2014 | 6.014 | 6.022 | 6.014 | 6.020 | 6,131 | -0.04(-0.58%) |
Mar 26, 2014 | 6.056 | 6.056 | 6.056 | 6.056 | 6,594 | +0.05(+0.77%) |
Mar 25, 2014 | 6.009 | 6.009 | 6.009 | 6.009 | 8,092 | +0.03(+0.53%) |
Mar 24, 2014 | 5.978 | 5.992 | 5.957 | 5.977 | 13,255 | -0.08(-1.33%) |
Mar 21, 2014 | 6.082 | 6.082 | 6.058 | 6.058 | 10,312 | -0.03(-0.50%) |
Mar 20, 2014 | 6.088 | 6.088 | 6.088 | 6.088 | 1,845 | +0.00(+0.00%) |
Mar 19, 2014 | 6.050 | 6.088 | 6.050 | 6.088 | 17,346 | -0.01(-0.19%) |
Mar 18, 2014 | 6.062 | 6.100 | 6.062 | 6.100 | 9,977 | +0.16(+2.66%) |
Mar 17, 2014 | 5.941 | 5.941 | 5.941 | 5.941 | 1,355 | +0.00(+0.00%) |
Mar 14, 2014 | 5.941 | 5.941 | 5.941 | 5.941 | 4,775 | -0.02(-0.33%) |
Mar 13, 2014 | 5.961 | 5.961 | 5.961 | 5.961 | 4,065 | -0.07(-1.21%) |
Mar 12, 2014 | 6.034 | 6.034 | 6.034 | 6.034 | 3,110 | +0.04(+0.60%) |
Mar 11, 2014 | 6.117 | 6.118 | 5.998 | 5.998 | 273,019 | -0.07(-1.13%) |
Mar 10, 2014 | 6.067 | 6.067 | 6.067 | 6.067 | 3,420 | +0.02(+0.31%) |
Mar 07, 2014 | 6.048 | 6.048 | 6.048 | 6.048 | 13,448 | -0.06(-0.99%) |
Mar 06, 2014 | 6.056 | 6.108 | 6.056 | 6.108 | 270,683 | +0.04(+0.61%) |
Mar 05, 2014 | 6.071 | 6.071 | 6.071 | 6.071 | 5,278 | +0.03(+0.45%) |
Mar 04, 2014 | 6.044 | 6.044 | 6.044 | 6.044 | 2,103 | +0.20(+3.38%) |