Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.223 | 6.288 | 6.194 | 6.223 | 480,035 | +0.02(+0.35%) |
May 29, 2014 | 6.223 | 6.244 | 6.165 | 6.201 | 345,011 | +0.01(+0.12%) |
May 28, 2014 | 6.259 | 6.259 | 6.150 | 6.194 | 480,090 | -0.09(-1.50%) |
May 27, 2014 | 6.215 | 6.324 | 6.186 | 6.288 | 472,236 | +0.13(+2.12%) |
May 23, 2014 | 6.107 | 6.158 | 6.158 | 6.158 | 523,657 | +0.06(+0.95%) |
May 22, 2014 | 6.056 | 6.107 | 6.020 | 6.100 | 212,423 | +0.07(+1.20%) |
May 21, 2014 | 6.035 | 6.107 | 5.955 | 6.027 | 403,850 | +0.04(+0.73%) |
May 20, 2014 | 6.027 | 6.027 | 5.908 | 5.984 | 1,142,698 | -0.03(-0.48%) |
May 19, 2014 | 5.861 | 6.020 | 5.861 | 6.013 | 582,975 | +0.12(+2.09%) |
May 16, 2014 | 5.919 | 5.933 | 5.810 | 5.890 | 508,359 | -0.01(-0.12%) |
May 15, 2014 | 5.839 | 5.897 | 5.702 | 5.897 | 834,951 | +0.00(+0.00%) |
May 14, 2014 | 6.100 | 6.100 | 5.886 | 5.897 | 684,881 | -0.20(-3.21%) |
May 13, 2014 | 6.201 | 6.208 | 6.092 | 6.092 | 553,000 | -0.10(-1.64%) |
May 12, 2014 | 6.085 | 6.223 | 6.063 | 6.194 | 830,544 | +0.12(+2.03%) |
May 09, 2014 | 6.006 | 6.107 | 5.991 | 6.071 | 734,771 | +0.05(+0.84%) |
May 08, 2014 | 6.107 | 6.165 | 6.020 | 6.020 | 855,635 | -0.09(-1.54%) |
May 07, 2014 | 6.100 | 6.121 | 5.977 | 6.114 | 444,989 | +0.04(+0.72%) |
May 06, 2014 | 6.107 | 6.172 | 6.049 | 6.071 | 716,524 | -0.07(-1.18%) |
May 05, 2014 | 6.158 | 6.183 | 6.063 | 6.143 | 530,776 | -0.06(-0.93%) |
May 02, 2014 | 6.201 | 6.331 | 6.165 | 6.201 | 1,169,007 | +0.01(+0.23%) |
May 01, 2014 | 6.194 | 6.215 | 6.092 | 6.186 | 945,011 | -0.03(-0.47%) |
Apr 30, 2014 | 6.121 | 6.230 | 6.121 | 6.215 | 877,910 | +0.09(+1.42%) |
Apr 29, 2014 | 6.172 | 6.208 | 6.107 | 6.129 | 951,273 | -0.01(-0.12%) |
Apr 28, 2014 | 6.208 | 6.251 | 6.064 | 6.136 | 623,045 | -0.06(-0.93%) |
Apr 25, 2014 | 6.272 | 6.322 | 6.179 | 6.193 | 804,697 | -0.11(-1.71%) |
Apr 24, 2014 | 6.530 | 6.530 | 6.272 | 6.301 | 860,338 | -0.19(-2.98%) |
Apr 23, 2014 | 6.272 | 6.509 | 6.243 | 6.495 | 867,793 | +0.22(+3.55%) |
Apr 22, 2014 | 6.258 | 6.344 | 6.193 | 6.272 | 565,773 | +0.04(+0.58%) |
Apr 21, 2014 | 6.294 | 6.308 | 6.200 | 6.236 | 493,899 | -0.07(-1.14%) |
Apr 17, 2014 | 6.215 | 6.308 | 6.308 | 6.308 | 576,617 | +0.10(+1.62%) |
Apr 16, 2014 | 6.258 | 6.279 | 6.186 | 6.208 | 269,350 | -0.02(-0.35%) |
Apr 15, 2014 | 6.243 | 6.279 | 6.114 | 6.229 | 525,462 | +0.01(+0.12%) |
Apr 14, 2014 | 6.208 | 6.265 | 6.136 | 6.222 | 643,341 | +0.10(+1.64%) |
Apr 11, 2014 | 6.078 | 6.186 | 6.035 | 6.121 | 536,798 | -0.03(-0.47%) |
Apr 10, 2014 | 6.380 | 6.401 | 6.114 | 6.150 | 564,804 | -0.24(-3.82%) |
Apr 09, 2014 | 6.408 | 6.423 | 6.330 | 6.394 | 468,071 | +0.01(+0.22%) |
Apr 08, 2014 | 6.387 | 6.487 | 6.344 | 6.380 | 617,955 | +0.01(+0.11%) |
Apr 07, 2014 | 6.408 | 6.416 | 6.272 | 6.373 | 605,559 | -0.04(-0.67%) |
Apr 04, 2014 | 6.652 | 6.688 | 6.409 | 6.416 | 657,927 | -0.23(-3.46%) |
Apr 03, 2014 | 6.595 | 6.667 | 6.566 | 6.645 | 310,422 | +0.02(+0.33%) |
Apr 02, 2014 | 6.674 | 6.674 | 6.588 | 6.624 | 301,553 | -0.04(-0.65%) |
Apr 01, 2014 | 6.516 | 6.688 | 6.430 | 6.667 | 815,479 | +0.18(+2.77%) |
Mar 31, 2014 | 6.401 | 6.509 | 6.380 | 6.487 | 508,498 | +0.14(+2.26%) |
Mar 28, 2014 | 6.330 | 6.466 | 6.279 | 6.344 | 357,423 | +0.01(+0.23%) |
Mar 27, 2014 | 6.408 | 6.473 | 6.301 | 6.330 | 420,648 | -0.10(-1.56%) |
Mar 26, 2014 | 6.559 | 6.559 | 6.423 | 6.430 | 499,566 | -0.09(-1.32%) |
Mar 25, 2014 | 6.595 | 6.602 | 6.502 | 6.516 | 552,027 | -0.07(-1.09%) |
Mar 24, 2014 | 6.645 | 6.724 | 6.552 | 6.588 | 529,351 | -0.04(-0.65%) |
Mar 21, 2014 | 6.710 | 6.774 | 6.595 | 6.631 | 1,496,574 | -0.07(-1.07%) |
Mar 20, 2014 | 6.516 | 6.703 | 6.491 | 6.703 | 541,002 | +0.19(+2.98%) |
Mar 19, 2014 | 6.495 | 6.615 | 6.452 | 6.509 | 464,795 | +0.01(+0.11%) |
Mar 18, 2014 | 6.452 | 6.523 | 6.430 | 6.502 | 414,886 | +0.04(+0.67%) |
Mar 17, 2014 | 6.444 | 6.473 | 6.387 | 6.459 | 512,677 | +0.04(+0.67%) |
Mar 14, 2014 | 6.337 | 6.459 | 6.337 | 6.416 | 484,362 | +0.05(+0.79%) |
Mar 13, 2014 | 6.380 | 6.423 | 6.292 | 6.365 | 345,823 | -0.01(-0.11%) |
Mar 12, 2014 | 6.330 | 6.387 | 6.243 | 6.373 | 309,418 | -0.01(-0.22%) |
Mar 11, 2014 | 6.373 | 6.394 | 6.286 | 6.387 | 500,254 | +0.00(+0.00%) |
Mar 10, 2014 | 6.322 | 6.387 | 6.294 | 6.387 | 386,897 | +0.04(+0.56%) |
Mar 07, 2014 | 6.387 | 6.459 | 6.322 | 6.351 | 510,823 | -0.01(-0.23%) |
Mar 06, 2014 | 6.272 | 6.380 | 6.265 | 6.365 | 1,283,744 | +0.12(+1.95%) |
Mar 05, 2014 | 6.265 | 6.265 | 6.208 | 6.243 | 455,247 | -0.04(-0.57%) |
Mar 04, 2014 | 6.136 | 6.315 | 6.136 | 6.279 | 1,484,957 | +0.19(+3.18%) |