Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.693 | 6.693 | 6.656 | 6.680 | 235,618 | +0.00(+0.00%) |
May 29, 2014 | 6.612 | 6.693 | 6.612 | 6.680 | 297,421 | +0.06(+0.84%) |
May 28, 2014 | 6.693 | 6.693 | 6.609 | 6.625 | 139,623 | -0.05(-0.74%) |
May 27, 2014 | 6.693 | 6.736 | 6.650 | 6.674 | 404,899 | -0.01(-0.09%) |
May 23, 2014 | 6.674 | 6.680 | 6.680 | 6.680 | 334,969 | +0.01(+0.09%) |
May 22, 2014 | 6.612 | 6.693 | 6.600 | 6.674 | 461,346 | +0.06(+0.84%) |
May 21, 2014 | 6.619 | 6.619 | 6.588 | 6.619 | 461,512 | +0.00(+0.00%) |
May 20, 2014 | 6.619 | 6.619 | 6.588 | 6.619 | 224,363 | +0.00(+0.00%) |
May 19, 2014 | 6.551 | 6.619 | 6.551 | 6.619 | 391,610 | +0.03(+0.52%) |
May 16, 2014 | 6.575 | 6.588 | 6.532 | 6.585 | 239,915 | +0.01(+0.14%) |
May 15, 2014 | 6.557 | 6.582 | 6.532 | 6.575 | 510,992 | +0.01(+0.09%) |
May 14, 2014 | 6.606 | 6.619 | 6.532 | 6.569 | 252,174 | -0.02(-0.38%) |
May 13, 2014 | 6.594 | 6.619 | 6.594 | 6.594 | 255,327 | -0.01(-0.09%) |
May 12, 2014 | 6.582 | 6.619 | 6.563 | 6.600 | 657,276 | +0.04(+0.66%) |
May 09, 2014 | 6.557 | 6.588 | 6.538 | 6.557 | 371,745 | -0.01(-0.09%) |
May 08, 2014 | 6.544 | 6.582 | 6.538 | 6.563 | 891,326 | +0.02(+0.28%) |
May 07, 2014 | 6.569 | 6.612 | 6.544 | 6.544 | 284,874 | +0.01(+0.09%) |
May 06, 2014 | 6.507 | 6.588 | 6.495 | 6.538 | 344,394 | +0.03(+0.48%) |
May 05, 2014 | 6.495 | 6.532 | 6.439 | 6.507 | 167,222 | -0.04(-0.66%) |
May 02, 2014 | 6.495 | 6.557 | 6.464 | 6.551 | 858,367 | +0.09(+1.44%) |
May 01, 2014 | 6.427 | 6.483 | 6.380 | 6.458 | 330,370 | +0.02(+0.29%) |
Apr 30, 2014 | 6.384 | 6.464 | 6.346 | 6.439 | 235,009 | +0.05(+0.77%) |
Apr 29, 2014 | 6.408 | 6.483 | 6.340 | 6.390 | 165,255 | +0.02(+0.29%) |
Apr 28, 2014 | 6.495 | 6.495 | 6.371 | 6.371 | 203,597 | -0.09(-1.44%) |
Apr 25, 2014 | 6.501 | 6.526 | 6.421 | 6.464 | 166,542 | -0.07(-1.04%) |
Apr 24, 2014 | 6.532 | 6.563 | 6.464 | 6.532 | 317,901 | +0.02(+0.38%) |
Apr 23, 2014 | 6.464 | 6.526 | 6.439 | 6.507 | 215,909 | +0.05(+0.77%) |
Apr 22, 2014 | 6.377 | 6.495 | 6.377 | 6.458 | 311,987 | +0.07(+1.06%) |
Apr 21, 2014 | 6.371 | 6.402 | 6.359 | 6.390 | 354,650 | +0.02(+0.29%) |
Apr 17, 2014 | 6.340 | 6.371 | 6.371 | 6.371 | 93,118 | +0.04(+0.59%) |
Apr 16, 2014 | 6.309 | 6.340 | 6.291 | 6.334 | 118,426 | +0.04(+0.59%) |
Apr 15, 2014 | 6.309 | 6.328 | 6.266 | 6.297 | 191,710 | -0.02(-0.29%) |
Apr 14, 2014 | 6.328 | 6.331 | 6.278 | 6.316 | 195,506 | +0.03(+0.49%) |
Apr 11, 2014 | 6.266 | 6.309 | 6.260 | 6.285 | 210,023 | -0.01(-0.20%) |
Apr 10, 2014 | 6.285 | 6.322 | 6.278 | 6.297 | 299,644 | -0.01(-0.10%) |
Apr 09, 2014 | 6.285 | 6.353 | 6.272 | 6.303 | 301,996 | +0.01(+0.20%) |
Apr 08, 2014 | 6.260 | 6.322 | 6.235 | 6.291 | 444,780 | +0.04(+0.59%) |
Apr 07, 2014 | 6.303 | 6.322 | 6.241 | 6.254 | 480,734 | -0.05(-0.79%) |
Apr 04, 2014 | 6.365 | 6.365 | 6.260 | 6.303 | 602,371 | -0.06(-0.88%) |
Apr 03, 2014 | 6.427 | 6.427 | 6.353 | 6.359 | 271,267 | -0.06(-0.87%) |
Apr 02, 2014 | 6.415 | 6.433 | 6.377 | 6.415 | 273,900 | -0.01(-0.19%) |
Apr 01, 2014 | 6.421 | 6.452 | 6.390 | 6.427 | 354,390 | +0.00(+0.00%) |
Mar 31, 2014 | 6.340 | 6.427 | 6.340 | 6.427 | 1,302,328 | +0.09(+1.37%) |
Mar 28, 2014 | 6.346 | 6.365 | 6.334 | 6.340 | 398,774 | -0.01(-0.19%) |
Mar 27, 2014 | 6.359 | 6.402 | 6.334 | 6.353 | 464,036 | +0.00(+0.00%) |
Mar 26, 2014 | 6.427 | 6.433 | 6.353 | 6.353 | 656,564 | -0.06(-0.96%) |
Mar 25, 2014 | 6.489 | 6.495 | 6.402 | 6.415 | 447,718 | -0.07(-1.14%) |
Mar 24, 2014 | 6.507 | 6.520 | 6.470 | 6.489 | 428,083 | -0.01(-0.10%) |
Mar 21, 2014 | 6.520 | 6.520 | 6.483 | 6.495 | 388,217 | -0.02(-0.38%) |
Mar 20, 2014 | 6.483 | 6.526 | 6.476 | 6.520 | 427,042 | +0.02(+0.29%) |
Mar 19, 2014 | 6.501 | 6.526 | 6.483 | 6.501 | 332,855 | -0.01(-0.19%) |
Mar 18, 2014 | 6.520 | 6.526 | 6.495 | 6.513 | 266,899 | +0.00(+0.00%) |
Mar 17, 2014 | 6.507 | 6.526 | 6.501 | 6.513 | 276,864 | +0.01(+0.09%) |
Mar 14, 2014 | 6.495 | 6.507 | 6.476 | 6.507 | 383,710 | +0.01(+0.19%) |
Mar 13, 2014 | 6.495 | 6.501 | 6.470 | 6.495 | 320,366 | +0.00(+0.00%) |
Mar 12, 2014 | 6.495 | 6.507 | 6.489 | 6.495 | 295,313 | -0.01(-0.10%) |
Mar 11, 2014 | 6.520 | 6.526 | 6.483 | 6.501 | 403,994 | -0.02(-0.38%) |
Mar 10, 2014 | 6.513 | 6.532 | 6.507 | 6.526 | 209,786 | +0.01(+0.09%) |
Mar 07, 2014 | 6.507 | 6.538 | 6.501 | 6.520 | 326,317 | +0.02(+0.29%) |
Mar 06, 2014 | 6.532 | 6.532 | 6.489 | 6.501 | 438,975 | -0.01(-0.19%) |
Mar 05, 2014 | 6.520 | 6.520 | 6.489 | 6.513 | 337,320 | -0.01(-0.14%) |
Mar 04, 2014 | 6.495 | 6.544 | 6.489 | 6.523 | 404,640 | +0.04(+0.62%) |
Mar 03, 2014 | 6.501 | 6.532 | 6.433 | 6.483 | 511,278 | -0.05(-0.76%) |
Feb 28, 2014 | 6.507 | 6.544 | 6.507 | 6.532 | 307,530 | +0.00(+0.00%) |
Feb 27, 2014 | 6.520 | 6.544 | 6.513 | 6.532 | 277,287 | +0.00(+0.00%) |
Feb 26, 2014 | 6.526 | 6.544 | 6.495 | 6.532 | 204,874 | +0.01(+0.09%) |
Feb 25, 2014 | 6.551 | 6.551 | 6.501 | 6.526 | 257,682 | -0.02(-0.38%) |
Feb 24, 2014 | 6.563 | 6.563 | 6.526 | 6.551 | 480,390 | +0.01(+0.09%) |
Feb 21, 2014 | 6.588 | 6.588 | 6.544 | 6.544 | 318,536 | -0.03(-0.47%) |
Feb 20, 2014 | 6.588 | 6.594 | 6.563 | 6.575 | 330,021 | +0.00(+0.00%) |
Feb 19, 2014 | 6.588 | 6.600 | 6.575 | 6.575 | 449,614 | -0.02(-0.37%) |
Feb 18, 2014 | 6.526 | 6.606 | 6.526 | 6.600 | 719,033 | +0.04(+0.66%) |
Feb 14, 2014 | 6.520 | 6.557 | 6.557 | 6.557 | 577,628 | +0.00(+0.00%) |
Feb 13, 2014 | 6.470 | 6.557 | 6.470 | 6.557 | 1,443,709 | +0.05(+0.76%) |
Feb 12, 2014 | 6.495 | 6.520 | 6.489 | 6.507 | 479,593 | -0.01(-0.09%) |
Feb 11, 2014 | 6.501 | 6.520 | 6.476 | 6.513 | 447,595 | +0.01(+0.09%) |
Feb 10, 2014 | 6.483 | 6.520 | 6.452 | 6.507 | 385,003 | +0.03(+0.48%) |
Feb 07, 2014 | 6.458 | 6.495 | 6.445 | 6.476 | 423,295 | +0.01(+0.19%) |
Feb 06, 2014 | 6.458 | 6.479 | 6.427 | 6.464 | 385,797 | +0.00(+0.00%) |
Feb 05, 2014 | 6.408 | 6.495 | 6.402 | 6.464 | 464,736 | +0.03(+0.48%) |
Feb 04, 2014 | 6.476 | 6.495 | 6.408 | 6.433 | 566,973 | -0.02(-0.38%) |
Feb 03, 2014 | 6.538 | 6.557 | 6.421 | 6.458 | 854,921 | -0.07(-1.14%) |
Jan 31, 2014 | 6.483 | 6.551 | 6.458 | 6.532 | 636,948 | -0.01(-0.19%) |
Jan 30, 2014 | 6.464 | 6.557 | 6.464 | 6.544 | 1,210,954 | +0.08(+1.24%) |
Jan 29, 2014 | 6.445 | 6.495 | 6.433 | 6.464 | 682,803 | -0.03(-0.48%) |
Jan 28, 2014 | 6.402 | 6.520 | 6.402 | 6.495 | 1,595,493 | +0.05(+0.77%) |
Jan 27, 2014 | 6.495 | 6.500 | 6.433 | 6.445 | 1,295,665 | -0.09(-1.33%) |
Jan 24, 2014 | 6.557 | 6.575 | 6.507 | 6.532 | 2,023,459 | -0.06(-0.94%) |