Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.026 | 6.075 | 6.019 | 6.075 | 549,966 | +0.06(+1.03%) |
Apr 29, 2014 | 6.022 | 6.038 | 6.010 | 6.014 | 490,910 | +0.00(+0.00%) |
Apr 28, 2014 | 6.014 | 6.026 | 5.973 | 6.014 | 594,647 | +0.01(+0.21%) |
Apr 25, 2014 | 6.022 | 6.026 | 5.982 | 6.001 | 419,514 | -0.03(-0.48%) |
Apr 24, 2014 | 6.042 | 6.047 | 5.989 | 6.030 | 467,798 | +0.00(+0.00%) |
Apr 23, 2014 | 6.010 | 6.038 | 6.001 | 6.030 | 552,316 | +0.02(+0.34%) |
Apr 22, 2014 | 5.977 | 6.010 | 5.977 | 6.010 | 518,305 | +0.04(+0.62%) |
Apr 21, 2014 | 5.944 | 5.981 | 5.923 | 5.973 | 546,122 | +0.03(+0.55%) |
Apr 17, 2014 | 5.899 | 5.940 | 5.940 | 5.940 | 485,587 | +0.04(+0.70%) |
Apr 16, 2014 | 5.899 | 5.915 | 5.890 | 5.899 | 448,786 | +0.02(+0.42%) |
Apr 15, 2014 | 5.890 | 5.915 | 5.837 | 5.874 | 526,869 | -0.02(-0.28%) |
Apr 14, 2014 | 5.927 | 5.944 | 5.882 | 5.890 | 642,298 | -0.02(-0.28%) |
Apr 11, 2014 | 5.952 | 5.952 | 5.901 | 5.907 | 506,706 | -0.07(-1.10%) |
Apr 10, 2014 | 5.985 | 5.993 | 5.927 | 5.973 | 942,185 | -0.00(-0.07%) |
Apr 09, 2014 | 5.989 | 5.997 | 5.956 | 5.977 | 1,040,587 | +0.02(+0.28%) |
Apr 08, 2014 | 5.977 | 5.977 | 5.948 | 5.960 | 457,274 | -0.02(-0.41%) |
Apr 07, 2014 | 6.026 | 6.038 | 5.960 | 5.985 | 543,577 | -0.06(-0.95%) |
Apr 04, 2014 | 6.145 | 6.145 | 6.038 | 6.042 | 610,166 | -0.03(-0.47%) |
Apr 03, 2014 | 6.108 | 6.112 | 6.071 | 6.071 | 398,743 | -0.03(-0.47%) |
Apr 02, 2014 | 6.075 | 6.100 | 6.030 | 6.100 | 982,915 | +0.04(+0.61%) |
Apr 01, 2014 | 6.030 | 6.067 | 6.030 | 6.063 | 424,810 | +0.05(+0.82%) |
Mar 31, 2014 | 5.985 | 6.014 | 5.981 | 6.014 | 521,123 | +0.05(+0.76%) |
Mar 28, 2014 | 5.964 | 5.993 | 5.952 | 5.968 | 285,209 | +0.02(+0.28%) |
Mar 27, 2014 | 5.997 | 5.997 | 5.940 | 5.952 | 338,869 | -0.04(-0.69%) |
Mar 26, 2014 | 6.022 | 6.030 | 5.989 | 5.993 | 232,741 | +0.00(+0.00%) |
Mar 25, 2014 | 5.993 | 6.018 | 5.989 | 5.993 | 347,423 | +0.02(+0.28%) |
Mar 24, 2014 | 6.034 | 6.047 | 5.964 | 5.977 | 489,927 | -0.06(-0.95%) |
Mar 21, 2014 | 6.063 | 6.084 | 6.030 | 6.034 | 471,678 | -0.03(-0.54%) |
Mar 20, 2014 | 6.051 | 6.071 | 6.038 | 6.067 | 265,382 | -0.00(-0.07%) |
Mar 19, 2014 | 6.088 | 6.116 | 6.067 | 6.071 | 290,741 | -0.03(-0.54%) |
Mar 18, 2014 | 6.063 | 6.104 | 6.063 | 6.104 | 466,616 | +0.05(+0.88%) |
Mar 17, 2014 | 6.055 | 6.088 | 6.047 | 6.051 | 507,587 | +0.01(+0.20%) |
Mar 14, 2014 | 6.059 | 6.088 | 6.026 | 6.038 | 560,663 | -0.03(-0.47%) |
Mar 13, 2014 | 6.182 | 6.182 | 6.051 | 6.067 | 517,320 | -0.07(-1.20%) |
Mar 12, 2014 | 6.092 | 6.141 | 6.063 | 6.141 | 344,487 | +0.02(+0.27%) |
Mar 11, 2014 | 6.149 | 6.166 | 6.112 | 6.125 | 334,853 | -0.04(-0.60%) |
Mar 10, 2014 | 6.182 | 6.194 | 6.158 | 6.162 | 365,543 | -0.02(-0.27%) |
Mar 07, 2014 | 6.203 | 6.203 | 6.170 | 6.178 | 479,218 | -0.01(-0.13%) |
Mar 06, 2014 | 6.162 | 6.190 | 6.158 | 6.186 | 384,063 | +0.04(+0.60%) |
Mar 05, 2014 | 6.137 | 6.166 | 6.125 | 6.149 | 386,350 | +0.00(+0.07%) |
Mar 04, 2014 | 6.145 | 6.166 | 6.121 | 6.145 | 606,611 | +0.04(+0.67%) |
Mar 03, 2014 | 6.108 | 6.116 | 6.067 | 6.104 | 608,132 | -0.05(-0.80%) |
Feb 28, 2014 | 6.137 | 6.162 | 6.108 | 6.153 | 698,559 | +0.03(+0.47%) |
Feb 27, 2014 | 6.100 | 6.125 | 6.084 | 6.125 | 612,105 | +0.03(+0.47%) |
Feb 26, 2014 | 6.104 | 6.104 | 6.071 | 6.096 | 436,442 | +0.01(+0.20%) |
Feb 25, 2014 | 6.084 | 6.104 | 6.079 | 6.084 | 476,551 | +0.00(+0.07%) |
Feb 24, 2014 | 6.055 | 6.108 | 6.051 | 6.079 | 502,845 | +0.03(+0.48%) |
Feb 21, 2014 | 6.088 | 6.096 | 6.042 | 6.051 | 470,233 | -0.02(-0.34%) |
Feb 20, 2014 | 6.042 | 6.079 | 6.020 | 6.071 | 399,108 | +0.04(+0.61%) |
Feb 19, 2014 | 6.059 | 6.068 | 6.022 | 6.034 | 700,948 | -0.02(-0.41%) |
Feb 18, 2014 | 6.055 | 6.084 | 6.051 | 6.059 | 424,443 | +0.00(+0.00%) |
Feb 14, 2014 | 5.989 | 6.059 | 6.059 | 6.059 | 397,033 | +0.05(+0.89%) |
Feb 13, 2014 | 5.952 | 6.014 | 5.952 | 6.005 | 394,021 | +0.03(+0.48%) |
Feb 12, 2014 | 5.977 | 5.993 | 5.956 | 5.977 | 677,895 | +0.03(+0.43%) |
Feb 11, 2014 | 5.891 | 5.959 | 5.883 | 5.951 | 516,308 | +0.07(+1.16%) |
Feb 10, 2014 | 5.855 | 5.887 | 5.827 | 5.883 | 493,817 | +0.01(+0.21%) |
Feb 07, 2014 | 5.831 | 5.871 | 5.831 | 5.871 | 507,876 | +0.06(+1.11%) |
Feb 06, 2014 | 5.750 | 5.810 | 5.750 | 5.806 | 633,143 | +0.06(+0.98%) |
Feb 05, 2014 | 5.734 | 5.758 | 5.714 | 5.750 | 365,635 | -0.00(-0.07%) |
Feb 04, 2014 | 5.714 | 5.758 | 5.710 | 5.754 | 425,070 | +0.05(+0.85%) |