Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.573 | 6.612 | 6.539 | 6.604 | 12,574,557 | +0.03(+0.52%) |
May 29, 2014 | 6.596 | 6.621 | 6.554 | 6.570 | 3,696,897 | +0.00(+0.06%) |
May 28, 2014 | 6.558 | 6.596 | 6.539 | 6.566 | 4,291,935 | +0.02(+0.23%) |
May 27, 2014 | 6.566 | 6.589 | 6.512 | 6.550 | 4,279,728 | +0.02(+0.23%) |
May 23, 2014 | 6.539 | 6.535 | 6.535 | 6.535 | 3,739,055 | +0.01(+0.15%) |
May 22, 2014 | 6.554 | 6.581 | 6.524 | 6.526 | 2,333,271 | -0.01(-0.15%) |
May 21, 2014 | 6.516 | 6.550 | 6.493 | 6.535 | 3,787,989 | +0.02(+0.23%) |
May 20, 2014 | 6.562 | 6.573 | 6.501 | 6.520 | 4,867,840 | +0.01(+0.12%) |
May 19, 2014 | 6.466 | 6.512 | 6.443 | 6.512 | 4,662,405 | +0.05(+0.71%) |
May 16, 2014 | 6.478 | 6.478 | 6.420 | 6.466 | 4,182,703 | +0.01(+0.12%) |
May 15, 2014 | 6.367 | 6.489 | 6.367 | 6.458 | 4,854,273 | -0.01(-0.18%) |
May 14, 2014 | 6.382 | 6.493 | 6.355 | 6.470 | 6,716,092 | +0.15(+2.36%) |
May 13, 2014 | 6.359 | 6.384 | 6.309 | 6.321 | 7,726,300 | -0.02(-0.30%) |
May 12, 2014 | 6.321 | 6.374 | 6.317 | 6.340 | 8,548,420 | +0.02(+0.24%) |
May 09, 2014 | 6.359 | 6.390 | 6.317 | 6.324 | 9,342,628 | -0.04(-0.60%) |
May 08, 2014 | 6.420 | 6.432 | 6.351 | 6.363 | 8,089,338 | -0.05(-0.84%) |
May 07, 2014 | 6.428 | 6.481 | 6.412 | 6.416 | 7,925,005 | -0.05(-0.71%) |
May 06, 2014 | 6.608 | 6.646 | 6.416 | 6.462 | 10,855,059 | -0.18(-2.77%) |
May 05, 2014 | 6.566 | 6.650 | 6.527 | 6.646 | 6,152,725 | +0.06(+0.93%) |
May 02, 2014 | 6.612 | 6.669 | 6.581 | 6.585 | 5,252,624 | -0.02(-0.23%) |
May 01, 2014 | 6.589 | 6.623 | 6.562 | 6.600 | 3,483,260 | +0.02(+0.35%) |
Apr 30, 2014 | 6.539 | 6.623 | 6.524 | 6.577 | 6,539,545 | +0.04(+0.64%) |
Apr 29, 2014 | 6.543 | 6.550 | 6.524 | 6.535 | 4,576,313 | -0.02(-0.23%) |
Apr 28, 2014 | 6.616 | 6.623 | 6.539 | 6.550 | 4,190,803 | -0.07(-0.98%) |
Apr 25, 2014 | 6.596 | 6.627 | 6.581 | 6.616 | 3,616,399 | +0.01(+0.17%) |
Apr 24, 2014 | 6.642 | 6.650 | 6.593 | 6.604 | 4,823,728 | -0.02(-0.29%) |
Apr 23, 2014 | 6.612 | 6.635 | 6.593 | 6.623 | 3,396,071 | +0.01(+0.12%) |
Apr 22, 2014 | 6.623 | 6.631 | 6.593 | 6.616 | 3,979,450 | +0.01(+0.17%) |
Apr 21, 2014 | 6.604 | 6.623 | 6.587 | 6.604 | 3,464,357 | +0.00(+0.00%) |
Apr 17, 2014 | 6.642 | 6.604 | 6.604 | 6.604 | 2,799,266 | -0.04(-0.63%) |
Apr 16, 2014 | 6.642 | 6.646 | 6.604 | 6.646 | 2,944,954 | +0.04(+0.58%) |
Apr 15, 2014 | 6.616 | 6.635 | 6.581 | 6.608 | 3,993,382 | +0.00(+0.00%) |
Apr 14, 2014 | 6.604 | 6.616 | 6.577 | 6.608 | 3,889,627 | +0.01(+0.17%) |
Apr 11, 2014 | 6.608 | 6.639 | 6.577 | 6.596 | 3,674,762 | -0.03(-0.40%) |
Apr 10, 2014 | 6.681 | 6.707 | 6.619 | 6.623 | 4,367,755 | -0.07(-0.97%) |
Apr 09, 2014 | 6.700 | 6.730 | 6.683 | 6.688 | 4,203,994 | -0.00(-0.06%) |
Apr 08, 2014 | 6.727 | 6.757 | 6.665 | 6.692 | 5,319,733 | -0.05(-0.71%) |
Apr 07, 2014 | 6.719 | 6.757 | 6.688 | 6.740 | 6,883,549 | +0.01(+0.20%) |
Apr 04, 2014 | 6.815 | 6.815 | 6.719 | 6.727 | 5,640,344 | +0.01(+0.11%) |
Apr 03, 2014 | 6.750 | 6.753 | 6.684 | 6.719 | 5,582,054 | -0.02(-0.23%) |
Apr 02, 2014 | 6.784 | 6.796 | 6.723 | 6.734 | 5,481,327 | -0.03(-0.45%) |
Apr 01, 2014 | 6.746 | 6.776 | 6.723 | 6.765 | 4,841,171 | +0.02(+0.23%) |
Mar 31, 2014 | 6.769 | 6.788 | 6.727 | 6.750 | 5,482,227 | +0.03(+0.51%) |
Mar 28, 2014 | 6.711 | 6.768 | 6.692 | 6.715 | 5,710,680 | +0.01(+0.17%) |
Mar 27, 2014 | 6.658 | 6.704 | 6.650 | 6.704 | 4,346,331 | +0.04(+0.63%) |
Mar 26, 2014 | 6.769 | 6.782 | 6.662 | 6.662 | 5,047,797 | -0.06(-0.91%) |
Mar 25, 2014 | 6.704 | 6.752 | 6.696 | 6.723 | 4,649,086 | +0.02(+0.29%) |
Mar 24, 2014 | 6.677 | 6.723 | 6.639 | 6.704 | 5,927,084 | +0.03(+0.40%) |
Mar 21, 2014 | 6.704 | 6.704 | 6.596 | 6.677 | 13,907,548 | -0.01(-0.17%) |
Mar 20, 2014 | 6.650 | 6.707 | 6.627 | 6.688 | 4,253,106 | +0.04(+0.58%) |
Mar 19, 2014 | 6.677 | 6.696 | 6.619 | 6.650 | 5,905,472 | -0.02(-0.29%) |
Mar 18, 2014 | 6.650 | 6.721 | 6.646 | 6.669 | 6,096,356 | +0.00(+0.06%) |
Mar 17, 2014 | 6.669 | 6.711 | 6.623 | 6.665 | 5,044,252 | +0.01(+0.12%) |
Mar 14, 2014 | 6.658 | 6.665 | 6.619 | 6.658 | 4,964,832 | +0.00(+0.06%) |
Mar 13, 2014 | 6.700 | 6.734 | 6.627 | 6.654 | 5,681,134 | -0.03(-0.46%) |
Mar 12, 2014 | 6.627 | 6.700 | 6.608 | 6.684 | 5,659,576 | +0.05(+0.81%) |
Mar 11, 2014 | 6.713 | 6.717 | 6.601 | 6.631 | 8,532,009 | -0.06(-0.84%) |
Mar 10, 2014 | 6.694 | 6.713 | 6.650 | 6.687 | 7,323,840 | +0.02(+0.34%) |
Mar 07, 2014 | 6.728 | 6.743 | 6.646 | 6.664 | 7,091,594 | -0.05(-0.72%) |
Mar 06, 2014 | 6.672 | 6.743 | 6.642 | 6.713 | 7,736,343 | +0.03(+0.50%) |
Mar 05, 2014 | 6.694 | 6.709 | 6.586 | 6.679 | 10,498,531 | -0.00(-0.06%) |
Mar 04, 2014 | 6.758 | 6.769 | 6.664 | 6.683 | 7,622,744 | -0.04(-0.67%) |