Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.369 | 6.402 | 6.348 | 6.390 | 719,821 | +0.02(+0.33%) |
May 29, 2014 | 6.327 | 6.369 | 6.310 | 6.369 | 656,756 | +0.06(+0.93%) |
May 28, 2014 | 6.335 | 6.335 | 6.292 | 6.310 | 522,246 | +0.00(+0.07%) |
May 27, 2014 | 6.298 | 6.335 | 6.277 | 6.306 | 598,635 | +0.01(+0.13%) |
May 23, 2014 | 6.289 | 6.298 | 6.298 | 6.298 | 364,905 | +0.02(+0.33%) |
May 22, 2014 | 6.243 | 6.281 | 6.235 | 6.277 | 445,296 | +0.05(+0.74%) |
May 21, 2014 | 6.205 | 6.235 | 6.193 | 6.230 | 772,030 | +0.05(+0.75%) |
May 20, 2014 | 6.201 | 6.201 | 6.163 | 6.184 | 366,337 | -0.01(-0.20%) |
May 19, 2014 | 6.172 | 6.197 | 6.163 | 6.197 | 411,474 | +0.03(+0.41%) |
May 16, 2014 | 6.172 | 6.184 | 6.159 | 6.172 | 301,168 | +0.00(+0.00%) |
May 15, 2014 | 6.222 | 6.222 | 6.153 | 6.172 | 479,698 | -0.05(-0.88%) |
May 14, 2014 | 6.218 | 6.239 | 6.214 | 6.226 | 449,250 | -0.01(-0.13%) |
May 13, 2014 | 6.209 | 6.235 | 6.198 | 6.235 | 761,914 | +0.05(+0.76%) |
May 12, 2014 | 6.134 | 6.196 | 6.134 | 6.188 | 599,490 | +0.06(+0.94%) |
May 09, 2014 | 6.155 | 6.155 | 6.122 | 6.130 | 443,611 | -0.02(-0.27%) |
May 08, 2014 | 6.163 | 6.188 | 6.142 | 6.147 | 509,783 | -0.02(-0.27%) |
May 07, 2014 | 6.142 | 6.167 | 6.118 | 6.163 | 589,600 | +0.02(+0.40%) |
May 06, 2014 | 6.155 | 6.155 | 6.122 | 6.138 | 468,951 | -0.01(-0.20%) |
May 05, 2014 | 6.126 | 6.159 | 6.093 | 6.151 | 638,158 | +0.02(+0.27%) |
May 02, 2014 | 6.130 | 6.134 | 6.105 | 6.134 | 386,638 | +0.02(+0.27%) |
May 01, 2014 | 6.081 | 6.118 | 6.081 | 6.118 | 559,632 | +0.04(+0.68%) |
Apr 30, 2014 | 6.027 | 6.077 | 6.020 | 6.077 | 549,843 | +0.06(+1.03%) |
Apr 29, 2014 | 6.023 | 6.040 | 6.011 | 6.015 | 490,799 | +0.00(+0.00%) |
Apr 28, 2014 | 6.015 | 6.027 | 5.974 | 6.015 | 594,513 | +0.01(+0.21%) |
Apr 25, 2014 | 6.023 | 6.027 | 5.983 | 6.003 | 419,420 | -0.03(-0.48%) |
Apr 24, 2014 | 6.044 | 6.048 | 5.990 | 6.031 | 467,693 | +0.00(+0.00%) |
Apr 23, 2014 | 6.011 | 6.040 | 6.003 | 6.031 | 552,192 | +0.02(+0.34%) |
Apr 22, 2014 | 5.978 | 6.011 | 5.978 | 6.011 | 518,189 | +0.04(+0.62%) |
Apr 21, 2014 | 5.945 | 5.982 | 5.925 | 5.974 | 546,000 | +0.03(+0.55%) |
Apr 17, 2014 | 5.900 | 5.941 | 5.941 | 5.941 | 485,478 | +0.04(+0.70%) |
Apr 16, 2014 | 5.900 | 5.916 | 5.892 | 5.900 | 448,685 | +0.02(+0.42%) |
Apr 15, 2014 | 5.892 | 5.916 | 5.838 | 5.875 | 526,751 | -0.02(-0.28%) |
Apr 14, 2014 | 5.929 | 5.945 | 5.883 | 5.892 | 642,154 | -0.02(-0.28%) |
Apr 11, 2014 | 5.953 | 5.953 | 5.902 | 5.908 | 506,592 | -0.07(-1.10%) |
Apr 10, 2014 | 5.986 | 5.994 | 5.929 | 5.974 | 941,973 | -0.00(-0.07%) |
Apr 09, 2014 | 5.990 | 5.999 | 5.957 | 5.978 | 1,040,353 | +0.02(+0.28%) |
Apr 08, 2014 | 5.978 | 5.978 | 5.949 | 5.962 | 457,171 | -0.02(-0.41%) |
Apr 07, 2014 | 6.027 | 6.040 | 5.962 | 5.986 | 543,455 | -0.06(-0.95%) |
Apr 04, 2014 | 6.147 | 6.147 | 6.040 | 6.044 | 610,029 | -0.03(-0.47%) |
Apr 03, 2014 | 6.110 | 6.114 | 6.073 | 6.073 | 398,653 | -0.03(-0.47%) |
Apr 02, 2014 | 6.077 | 6.101 | 6.031 | 6.101 | 982,694 | +0.04(+0.61%) |
Apr 01, 2014 | 6.031 | 6.068 | 6.031 | 6.064 | 424,715 | +0.05(+0.82%) |
Mar 31, 2014 | 5.986 | 6.015 | 5.982 | 6.015 | 521,006 | +0.05(+0.76%) |
Mar 28, 2014 | 5.966 | 5.994 | 5.953 | 5.970 | 285,145 | +0.02(+0.28%) |
Mar 27, 2014 | 5.999 | 5.999 | 5.941 | 5.953 | 338,793 | -0.04(-0.69%) |
Mar 26, 2014 | 6.023 | 6.031 | 5.990 | 5.994 | 232,689 | +0.00(+0.00%) |
Mar 25, 2014 | 5.994 | 6.019 | 5.990 | 5.994 | 347,345 | +0.02(+0.28%) |
Mar 24, 2014 | 6.036 | 6.048 | 5.966 | 5.978 | 489,817 | -0.06(-0.95%) |
Mar 21, 2014 | 6.064 | 6.085 | 6.031 | 6.036 | 471,573 | -0.03(-0.54%) |
Mar 20, 2014 | 6.052 | 6.073 | 6.040 | 6.068 | 265,322 | -0.00(-0.07%) |
Mar 19, 2014 | 6.089 | 6.118 | 6.069 | 6.073 | 290,676 | -0.03(-0.54%) |
Mar 18, 2014 | 6.064 | 6.105 | 6.064 | 6.105 | 466,511 | +0.05(+0.88%) |
Mar 17, 2014 | 6.056 | 6.089 | 6.049 | 6.052 | 507,473 | +0.01(+0.20%) |
Mar 14, 2014 | 6.060 | 6.089 | 6.027 | 6.040 | 560,537 | -0.03(-0.47%) |
Mar 13, 2014 | 6.184 | 6.184 | 6.052 | 6.068 | 517,204 | -0.07(-1.20%) |
Mar 12, 2014 | 6.093 | 6.142 | 6.064 | 6.142 | 344,409 | +0.02(+0.27%) |
Mar 11, 2014 | 6.151 | 6.167 | 6.114 | 6.126 | 334,778 | -0.04(-0.60%) |
Mar 10, 2014 | 6.184 | 6.196 | 6.159 | 6.163 | 365,461 | -0.02(-0.27%) |
Mar 07, 2014 | 6.204 | 6.204 | 6.171 | 6.179 | 479,110 | -0.01(-0.13%) |
Mar 06, 2014 | 6.163 | 6.192 | 6.159 | 6.188 | 383,977 | +0.04(+0.60%) |
Mar 05, 2014 | 6.138 | 6.167 | 6.126 | 6.151 | 386,264 | +0.00(+0.07%) |
Mar 04, 2014 | 6.147 | 6.167 | 6.122 | 6.147 | 606,475 | +0.04(+0.67%) |