Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.247 | 6.268 | 6.192 | 6.206 | 190,309 | -0.03(-0.45%) |
May 29, 2014 | 6.254 | 6.275 | 6.206 | 6.233 | 165,987 | +0.01(+0.22%) |
May 28, 2014 | 6.275 | 6.282 | 6.199 | 6.220 | 267,438 | -0.09(-1.43%) |
May 27, 2014 | 6.268 | 6.358 | 6.226 | 6.310 | 292,643 | +0.08(+1.34%) |
May 23, 2014 | 6.199 | 6.226 | 6.226 | 6.226 | 229,059 | +0.03(+0.56%) |
May 22, 2014 | 6.199 | 6.233 | 6.115 | 6.192 | 78,276 | +0.02(+0.34%) |
May 21, 2014 | 6.199 | 6.247 | 6.108 | 6.171 | 300,588 | +0.01(+0.23%) |
May 20, 2014 | 6.206 | 6.282 | 6.122 | 6.157 | 428,344 | -0.09(-1.44%) |
May 19, 2014 | 6.164 | 6.282 | 6.150 | 6.247 | 243,484 | +0.09(+1.41%) |
May 16, 2014 | 6.122 | 6.185 | 6.060 | 6.161 | 418,119 | +0.02(+0.28%) |
May 15, 2014 | 6.074 | 6.157 | 6.011 | 6.143 | 465,989 | +0.01(+0.23%) |
May 14, 2014 | 6.296 | 6.317 | 6.115 | 6.129 | 608,574 | -0.15(-2.43%) |
May 13, 2014 | 6.400 | 6.400 | 6.275 | 6.282 | 282,048 | -0.12(-1.84%) |
May 12, 2014 | 6.282 | 6.435 | 6.275 | 6.400 | 659,692 | +0.12(+1.99%) |
May 09, 2014 | 6.115 | 6.289 | 6.102 | 6.275 | 600,904 | +0.12(+1.92%) |
May 08, 2014 | 6.213 | 6.275 | 6.122 | 6.157 | 594,440 | -0.06(-0.89%) |
May 07, 2014 | 6.150 | 6.220 | 6.060 | 6.213 | 517,212 | +0.09(+1.53%) |
May 06, 2014 | 6.181 | 6.222 | 6.112 | 6.119 | 491,103 | -0.06(-1.00%) |
May 05, 2014 | 6.194 | 6.260 | 6.153 | 6.181 | 556,907 | -0.03(-0.44%) |
May 02, 2014 | 6.208 | 6.325 | 6.188 | 6.208 | 339,839 | +0.00(+0.00%) |
May 01, 2014 | 6.236 | 6.256 | 6.126 | 6.208 | 527,149 | -0.03(-0.55%) |
Apr 30, 2014 | 6.208 | 6.270 | 6.139 | 6.243 | 504,534 | +0.05(+0.89%) |
Apr 29, 2014 | 6.256 | 6.332 | 6.181 | 6.188 | 694,752 | -0.05(-0.88%) |
Apr 28, 2014 | 6.215 | 6.291 | 6.181 | 6.243 | 410,047 | +0.05(+0.78%) |
Apr 25, 2014 | 6.243 | 6.263 | 6.139 | 6.194 | 429,664 | -0.08(-1.31%) |
Apr 24, 2014 | 6.318 | 6.456 | 6.208 | 6.277 | 285,885 | +0.00(+0.00%) |
Apr 23, 2014 | 6.311 | 6.353 | 6.263 | 6.277 | 283,148 | -0.06(-0.87%) |
Apr 22, 2014 | 6.318 | 6.387 | 6.270 | 6.332 | 236,037 | +0.06(+0.88%) |
Apr 21, 2014 | 6.291 | 6.353 | 6.188 | 6.277 | 428,850 | -0.03(-0.44%) |
Apr 17, 2014 | 6.256 | 6.304 | 6.304 | 6.304 | 234,323 | +0.04(+0.66%) |
Apr 16, 2014 | 6.318 | 6.318 | 6.229 | 6.263 | 236,835 | -0.01(-0.11%) |
Apr 15, 2014 | 6.256 | 6.284 | 6.167 | 6.270 | 350,937 | +0.01(+0.22%) |
Apr 14, 2014 | 6.215 | 6.329 | 6.188 | 6.256 | 394,942 | +0.10(+1.56%) |
Apr 11, 2014 | 6.167 | 6.215 | 6.126 | 6.160 | 534,572 | -0.05(-0.78%) |
Apr 10, 2014 | 6.325 | 6.353 | 6.201 | 6.208 | 487,813 | -0.13(-2.06%) |
Apr 09, 2014 | 6.394 | 6.394 | 6.298 | 6.339 | 179,124 | -0.03(-0.43%) |
Apr 08, 2014 | 6.311 | 6.421 | 6.311 | 6.366 | 329,620 | +0.05(+0.76%) |
Apr 07, 2014 | 6.318 | 6.349 | 6.201 | 6.318 | 525,261 | -0.03(-0.54%) |
Apr 04, 2014 | 6.566 | 6.566 | 6.318 | 6.353 | 370,208 | -0.16(-2.43%) |
Apr 03, 2014 | 6.559 | 6.566 | 6.511 | 6.511 | 208,806 | -0.07(-1.04%) |
Apr 02, 2014 | 6.634 | 6.634 | 6.552 | 6.579 | 279,660 | -0.04(-0.62%) |
Apr 01, 2014 | 6.476 | 6.628 | 6.442 | 6.621 | 423,826 | +0.14(+2.23%) |
Mar 31, 2014 | 6.401 | 6.538 | 6.380 | 6.476 | 555,927 | +0.11(+1.73%) |
Mar 28, 2014 | 6.318 | 6.435 | 6.195 | 6.366 | 410,818 | +0.04(+0.65%) |
Mar 27, 2014 | 6.414 | 6.469 | 6.304 | 6.325 | 321,858 | -0.10(-1.60%) |
Mar 26, 2014 | 6.593 | 6.593 | 6.428 | 6.428 | 482,526 | -0.12(-1.79%) |
Mar 25, 2014 | 6.593 | 6.621 | 6.538 | 6.545 | 294,374 | -0.05(-0.73%) |
Mar 24, 2014 | 6.628 | 6.669 | 6.552 | 6.593 | 329,249 | -0.04(-0.62%) |
Mar 21, 2014 | 6.648 | 6.738 | 6.585 | 6.634 | 732,757 | -0.03(-0.41%) |
Mar 20, 2014 | 6.628 | 6.717 | 6.573 | 6.662 | 307,529 | -0.01(-0.10%) |
Mar 19, 2014 | 6.614 | 6.710 | 6.559 | 6.669 | 387,181 | +0.04(+0.62%) |
Mar 18, 2014 | 6.559 | 6.669 | 6.480 | 6.628 | 376,746 | +0.08(+1.15%) |
Mar 17, 2014 | 6.524 | 6.607 | 6.483 | 6.552 | 222,441 | +0.05(+0.74%) |
Mar 14, 2014 | 6.449 | 6.531 | 6.406 | 6.504 | 203,808 | +0.03(+0.42%) |
Mar 13, 2014 | 6.524 | 6.531 | 6.456 | 6.476 | 263,203 | -0.01(-0.11%) |
Mar 12, 2014 | 6.435 | 6.504 | 6.428 | 6.483 | 309,009 | +0.03(+0.43%) |
Mar 11, 2014 | 6.463 | 6.490 | 6.387 | 6.456 | 282,725 | -0.02(-0.32%) |
Mar 10, 2014 | 6.428 | 6.487 | 6.366 | 6.476 | 193,538 | +0.01(+0.21%) |
Mar 07, 2014 | 6.469 | 6.490 | 6.369 | 6.463 | 189,947 | +0.03(+0.43%) |
Mar 06, 2014 | 6.421 | 6.473 | 6.366 | 6.435 | 249,364 | +0.04(+0.65%) |
Mar 05, 2014 | 6.387 | 6.414 | 6.373 | 6.394 | 257,159 | -0.03(-0.43%) |
Mar 04, 2014 | 6.298 | 6.490 | 6.298 | 6.421 | 976,184 | +0.21(+3.43%) |