Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 6.110 | 6.117 | 6.068 | 6.105 | 607,995 | -0.05(-0.80%) |
Feb 28, 2014 | 6.138 | 6.163 | 6.110 | 6.155 | 698,402 | +0.03(+0.47%) |
Feb 27, 2014 | 6.101 | 6.126 | 6.085 | 6.126 | 611,967 | +0.03(+0.47%) |
Feb 26, 2014 | 6.105 | 6.105 | 6.073 | 6.097 | 436,344 | +0.01(+0.20%) |
Feb 25, 2014 | 6.085 | 6.105 | 6.081 | 6.085 | 476,444 | +0.00(+0.07%) |
Feb 24, 2014 | 6.057 | 6.110 | 6.052 | 6.081 | 502,732 | +0.03(+0.48%) |
Feb 21, 2014 | 6.089 | 6.097 | 6.044 | 6.052 | 470,128 | -0.02(-0.34%) |
Feb 20, 2014 | 6.044 | 6.081 | 6.021 | 6.073 | 399,018 | +0.04(+0.61%) |
Feb 19, 2014 | 6.060 | 6.069 | 6.023 | 6.036 | 700,791 | -0.02(-0.41%) |
Feb 18, 2014 | 6.056 | 6.085 | 6.052 | 6.060 | 424,348 | +0.00(+0.00%) |
Feb 14, 2014 | 5.990 | 6.060 | 6.060 | 6.060 | 396,944 | +0.05(+0.89%) |
Feb 13, 2014 | 5.953 | 6.015 | 5.953 | 6.007 | 393,932 | +0.03(+0.48%) |
Feb 12, 2014 | 5.978 | 5.994 | 5.957 | 5.978 | 677,743 | +0.03(+0.43%) |
Feb 11, 2014 | 5.892 | 5.961 | 5.884 | 5.953 | 516,192 | +0.07(+1.16%) |
Feb 10, 2014 | 5.856 | 5.888 | 5.828 | 5.884 | 493,706 | +0.01(+0.21%) |
Feb 07, 2014 | 5.832 | 5.872 | 5.832 | 5.872 | 507,762 | +0.06(+1.11%) |
Feb 06, 2014 | 5.751 | 5.812 | 5.751 | 5.808 | 633,001 | +0.06(+0.98%) |
Feb 05, 2014 | 5.735 | 5.759 | 5.715 | 5.751 | 365,553 | -0.00(-0.07%) |
Feb 04, 2014 | 5.715 | 5.759 | 5.711 | 5.755 | 424,975 | +0.05(+0.85%) |