Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.328 | 6.345 | 6.300 | 6.334 | 3,145,886 | +0.02(+0.26%) |
May 29, 2014 | 6.367 | 6.381 | 6.317 | 6.317 | 5,021,078 | -0.03(-0.44%) |
May 28, 2014 | 6.306 | 6.367 | 6.272 | 6.345 | 4,696,881 | +0.02(+0.26%) |
May 27, 2014 | 6.245 | 6.345 | 6.239 | 6.328 | 3,426,011 | +0.12(+1.89%) |
May 23, 2014 | 6.150 | 6.211 | 6.211 | 6.211 | 2,450,855 | +0.04(+0.59%) |
May 22, 2014 | 6.200 | 6.200 | 6.144 | 6.175 | 3,703,915 | -0.03(-0.49%) |
May 21, 2014 | 6.250 | 6.256 | 6.172 | 6.206 | 2,026,990 | -0.04(-0.71%) |
May 20, 2014 | 6.228 | 6.267 | 6.200 | 6.250 | 3,432,491 | +0.04(+0.63%) |
May 19, 2014 | 6.278 | 6.278 | 6.200 | 6.211 | 3,969,145 | -0.06(-0.98%) |
May 16, 2014 | 6.245 | 6.289 | 6.200 | 6.272 | 2,435,977 | +0.02(+0.27%) |
May 15, 2014 | 6.261 | 6.272 | 6.178 | 6.256 | 4,576,018 | -0.02(-0.36%) |
May 14, 2014 | 6.278 | 6.323 | 6.233 | 6.278 | 3,339,910 | -0.01(-0.18%) |
May 13, 2014 | 6.306 | 6.351 | 6.261 | 6.289 | 3,015,649 | -0.01(-0.18%) |
May 12, 2014 | 6.261 | 6.345 | 6.233 | 6.300 | 2,996,953 | +0.04(+0.71%) |
May 09, 2014 | 6.200 | 6.261 | 6.178 | 6.256 | 2,345,796 | +0.03(+0.54%) |
May 08, 2014 | 6.083 | 6.233 | 6.038 | 6.222 | 3,639,913 | +0.11(+1.83%) |
May 07, 2014 | 5.999 | 6.111 | 5.977 | 6.111 | 2,815,887 | +0.13(+2.15%) |
May 06, 2014 | 6.027 | 6.033 | 5.954 | 5.982 | 3,083,569 | -0.06(-1.02%) |
May 05, 2014 | 6.016 | 6.077 | 5.993 | 6.044 | 1,514,059 | -0.01(-0.09%) |
May 02, 2014 | 6.038 | 6.066 | 5.971 | 6.049 | 2,634,647 | -0.01(-0.09%) |
May 01, 2014 | 5.988 | 6.055 | 5.915 | 6.055 | 6,029,047 | +0.05(+0.84%) |
Apr 30, 2014 | 5.971 | 6.010 | 5.904 | 6.005 | 3,059,958 | +0.03(+0.47%) |
Apr 29, 2014 | 5.943 | 5.977 | 5.904 | 5.977 | 3,628,846 | +0.07(+1.13%) |
Apr 28, 2014 | 5.960 | 5.971 | 5.899 | 5.910 | 2,748,676 | -0.01(-0.19%) |
Apr 25, 2014 | 5.977 | 6.010 | 5.904 | 5.921 | 3,122,969 | -0.09(-1.58%) |
Apr 24, 2014 | 6.027 | 6.077 | 5.988 | 6.016 | 1,440,942 | +0.00(+0.00%) |
Apr 23, 2014 | 6.116 | 6.133 | 6.010 | 6.016 | 2,297,960 | -0.09(-1.46%) |
Apr 22, 2014 | 6.088 | 6.133 | 6.055 | 6.105 | 2,049,665 | +0.01(+0.09%) |
Apr 21, 2014 | 6.066 | 6.127 | 6.027 | 6.099 | 2,062,257 | +0.02(+0.28%) |
Apr 17, 2014 | 6.072 | 6.083 | 6.083 | 6.083 | 2,328,285 | -0.01(-0.18%) |
Apr 16, 2014 | 6.016 | 6.150 | 6.010 | 6.094 | 2,577,294 | +0.11(+1.77%) |
Apr 15, 2014 | 5.865 | 6.033 | 5.840 | 5.988 | 3,991,785 | +0.15(+2.48%) |
Apr 14, 2014 | 5.932 | 5.949 | 5.798 | 5.843 | 3,028,461 | -0.05(-0.85%) |
Apr 11, 2014 | 5.887 | 5.921 | 5.820 | 5.893 | 3,361,440 | +0.01(+0.19%) |
Apr 10, 2014 | 5.949 | 6.038 | 5.871 | 5.882 | 3,295,851 | -0.06(-1.03%) |
Apr 09, 2014 | 6.044 | 6.066 | 5.871 | 5.943 | 4,864,361 | -0.07(-1.21%) |
Apr 08, 2014 | 6.010 | 6.066 | 5.982 | 6.016 | 4,440,962 | -0.01(-0.09%) |
Apr 07, 2014 | 6.055 | 6.133 | 5.988 | 6.021 | 3,581,236 | -0.03(-0.55%) |
Apr 04, 2014 | 6.099 | 6.116 | 6.024 | 6.055 | 3,476,421 | +0.01(+0.09%) |
Apr 03, 2014 | 6.077 | 6.088 | 6.027 | 6.049 | 3,770,955 | -0.01(-0.09%) |
Apr 02, 2014 | 6.060 | 6.094 | 6.038 | 6.055 | 4,684,021 | +0.00(+0.00%) |
Apr 01, 2014 | 6.099 | 6.099 | 5.982 | 6.055 | 7,037,883 | -0.03(-0.55%) |
Mar 31, 2014 | 6.038 | 6.111 | 5.971 | 6.088 | 2,754,453 | +0.08(+1.30%) |
Mar 28, 2014 | 5.954 | 6.060 | 5.954 | 6.010 | 2,485,920 | +0.06(+0.94%) |
Mar 27, 2014 | 5.943 | 6.010 | 5.915 | 5.954 | 3,193,787 | +0.04(+0.61%) |
Mar 26, 2014 | 6.077 | 6.083 | 5.896 | 5.918 | 4,469,375 | -0.13(-2.09%) |
Mar 25, 2014 | 6.072 | 6.171 | 6.017 | 6.045 | 2,986,295 | +0.02(+0.27%) |
Mar 24, 2014 | 6.138 | 6.171 | 6.012 | 6.028 | 3,252,191 | -0.09(-1.53%) |
Mar 21, 2014 | 6.099 | 6.154 | 6.072 | 6.121 | 7,514,788 | +0.07(+1.18%) |
Mar 20, 2014 | 6.127 | 6.138 | 6.039 | 6.050 | 3,557,960 | -0.09(-1.43%) |
Mar 19, 2014 | 6.281 | 6.325 | 6.088 | 6.138 | 2,344,234 | -0.14(-2.27%) |
Mar 18, 2014 | 6.231 | 6.292 | 6.215 | 6.281 | 2,014,467 | +0.03(+0.53%) |
Mar 17, 2014 | 6.264 | 6.319 | 6.215 | 6.248 | 2,164,338 | +0.00(+0.00%) |
Mar 14, 2014 | 6.187 | 6.264 | 6.187 | 6.248 | 1,991,799 | +0.04(+0.62%) |
Mar 13, 2014 | 6.209 | 6.212 | 6.132 | 6.209 | 3,585,767 | +0.04(+0.71%) |
Mar 12, 2014 | 6.121 | 6.204 | 6.116 | 6.165 | 2,970,596 | +0.04(+0.63%) |
Mar 11, 2014 | 6.198 | 6.226 | 6.061 | 6.127 | 4,684,456 | -0.07(-1.15%) |
Mar 10, 2014 | 6.231 | 6.292 | 6.182 | 6.198 | 4,277,200 | -0.04(-0.70%) |
Mar 07, 2014 | 6.352 | 6.380 | 6.182 | 6.242 | 4,112,103 | -0.11(-1.73%) |
Mar 06, 2014 | 6.407 | 6.457 | 6.352 | 6.352 | 2,607,353 | -0.07(-1.03%) |
Mar 05, 2014 | 6.429 | 6.490 | 6.374 | 6.418 | 3,075,347 | +0.01(+0.09%) |
Mar 04, 2014 | 6.336 | 6.462 | 6.319 | 6.413 | 4,200,125 | +0.12(+1.83%) |