Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.490 | 6.553 | 6.490 | 6.553 | 4,855 | -0.01(-0.17%) |
May 29, 2014 | 6.549 | 6.564 | 6.549 | 6.564 | 860 | +0.00(+0.00%) |
May 28, 2014 | 6.564 | 6.564 | 6.564 | 6.564 | 135 | +0.00(+0.00%) |
May 27, 2014 | 6.564 | 6.564 | 6.564 | 6.564 | 409 | +0.04(+0.56%) |
May 23, 2014 | 6.542 | 6.527 | 6.527 | 6.527 | 406 | -0.04(-0.56%) |
May 22, 2014 | 6.549 | 6.564 | 6.549 | 6.564 | 3,548 | +0.01(+0.11%) |
May 20, 2014 | 6.557 | 6.557 | 6.557 | 6.557 | 0 | +0.29(+4.59%) |
May 19, 2014 | 6.453 | 6.453 | 6.269 | 6.269 | 2,643 | -0.15(-2.30%) |
May 16, 2014 | 6.527 | 6.527 | 6.269 | 6.417 | 2,464 | -0.18(-2.79%) |
May 15, 2014 | 6.527 | 6.601 | 6.527 | 6.601 | 4,729 | +0.07(+1.03%) |
May 14, 2014 | 6.534 | 6.534 | 6.534 | 6.534 | 314 | -0.07(-1.02%) |
May 13, 2014 | 6.527 | 6.601 | 6.527 | 6.601 | 4,073 | +0.04(+0.60%) |
May 12, 2014 | 6.527 | 6.564 | 6.527 | 6.562 | 2,668 | +0.03(+0.53%) |
May 09, 2014 | 6.564 | 6.564 | 6.527 | 6.527 | 1,650 | +0.00(+0.00%) |
May 08, 2014 | 6.527 | 6.527 | 6.527 | 6.527 | 10,868 | -0.07(-1.12%) |
May 07, 2014 | 6.601 | 6.601 | 6.601 | 6.601 | 357 | +0.07(+1.13%) |
May 06, 2014 | 6.505 | 6.527 | 6.505 | 6.527 | 916 | +0.04(+0.68%) |
May 02, 2014 | 6.483 | 6.483 | 6.483 | 6.483 | 0 | -0.12(-1.79%) |
May 01, 2014 | 6.431 | 6.601 | 6.417 | 6.601 | 2,608 | +0.00(+0.00%) |
Apr 30, 2014 | 6.564 | 6.712 | 6.542 | 6.601 | 2,585 | +0.04(+0.67%) |
Apr 29, 2014 | 6.549 | 6.557 | 6.549 | 6.557 | 2,172 | -0.06(-0.89%) |
Apr 28, 2014 | 6.616 | 6.616 | 6.616 | 6.616 | 1,627 | -0.01(-0.22%) |
Apr 25, 2014 | 6.630 | 6.630 | 6.630 | 6.630 | 225 | -0.08(-1.21%) |
Apr 24, 2014 | 6.638 | 6.712 | 6.638 | 6.712 | 329 | +0.06(+0.89%) |
Apr 23, 2014 | 6.638 | 6.653 | 6.638 | 6.653 | 1,564 | -0.06(-0.88%) |
Apr 22, 2014 | 6.638 | 6.712 | 6.564 | 6.712 | 11,631 | +0.07(+1.11%) |
Apr 17, 2014 | 6.638 | 6.638 | 6.638 | 6.638 | 47 | -0.07(-0.99%) |
Apr 16, 2014 | 6.704 | 6.704 | 6.704 | 6.704 | 231 | -0.01(-0.11%) |
Apr 15, 2014 | 6.712 | 6.712 | 6.712 | 6.712 | 143 | +0.06(+0.89%) |
Apr 14, 2014 | 6.653 | 6.653 | 6.653 | 6.653 | 623 | +0.01(+0.11%) |
Apr 11, 2014 | 6.645 | 6.645 | 6.645 | 6.645 | 325 | -0.17(-2.49%) |
Apr 08, 2014 | 6.712 | 6.815 | 6.815 | 6.815 | 5,016 | +0.00(+0.00%) |
Apr 07, 2014 | 6.712 | 6.815 | 6.586 | 6.815 | 5,959 | +0.08(+1.15%) |
Apr 04, 2014 | 6.712 | 6.763 | 6.712 | 6.737 | 827 | -0.05(-0.71%) |
Apr 03, 2014 | 6.785 | 6.785 | 6.785 | 6.785 | 677 | +0.06(+0.95%) |
Apr 02, 2014 | 6.726 | 6.726 | 6.722 | 6.722 | 448 | -0.09(-1.37%) |
Mar 31, 2014 | 6.815 | 6.815 | 6.815 | 6.815 | 21 | +0.10(+1.54%) |
Mar 28, 2014 | 6.822 | 6.822 | 6.712 | 6.712 | 2,386 | -0.10(-1.41%) |
Mar 27, 2014 | 6.704 | 6.807 | 6.704 | 6.807 | 4,204 | +0.10(+1.54%) |
Mar 26, 2014 | 6.645 | 6.704 | 6.645 | 6.704 | 1,868 | -0.01(-0.11%) |
Mar 25, 2014 | 6.704 | 6.734 | 6.704 | 6.712 | 9,161 | -0.00(-0.00%) |
Mar 24, 2014 | 6.712 | 6.712 | 6.712 | 6.712 | 2,719 | +0.00(+0.00%) |
Mar 21, 2014 | 6.726 | 6.726 | 6.653 | 6.712 | 8,830 | -0.07(-0.98%) |
Mar 20, 2014 | 6.778 | 6.778 | 6.778 | 6.778 | 135 | -0.03(-0.43%) |
Mar 19, 2014 | 6.741 | 6.815 | 6.741 | 6.807 | 1,743 | -0.01(-0.22%) |
Mar 18, 2014 | 6.498 | 6.822 | 6.498 | 6.822 | 8,849 | +0.11(+1.65%) |
Mar 14, 2014 | 6.712 | 6.712 | 6.712 | 6.712 | 3,796 | -0.00(-0.02%) |
Mar 13, 2014 | 6.712 | 6.748 | 6.712 | 6.713 | 2,942 | +0.00(+0.02%) |
Mar 12, 2014 | 6.741 | 6.815 | 6.712 | 6.712 | 16,988 | +0.00(+0.00%) |
Mar 11, 2014 | 6.719 | 6.822 | 6.712 | 6.712 | 8,178 | +0.02(+0.33%) |
Mar 10, 2014 | 6.741 | 6.822 | 6.675 | 6.689 | 5,778 | -0.04(-0.55%) |
Mar 07, 2014 | 6.748 | 6.748 | 6.719 | 6.726 | 1,892 | -0.02(-0.33%) |
Mar 06, 2014 | 6.726 | 6.763 | 6.675 | 6.748 | 8,872 | +0.00(+0.00%) |