Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.095 | 6.350 | 6.079 | 6.169 | 4,988 | +0.02(+0.40%) |
May 29, 2014 | 6.103 | 6.153 | 6.103 | 6.145 | 785 | +0.10(+1.63%) |
May 28, 2014 | 5.939 | 6.136 | 5.939 | 6.046 | 1,719 | +0.02(+0.41%) |
May 27, 2014 | 6.070 | 6.070 | 6.013 | 6.021 | 8,815 | +0.01(+0.14%) |
May 23, 2014 | 6.136 | 6.013 | 6.013 | 6.013 | 2,796 | -0.27(-4.36%) |
May 22, 2014 | 6.038 | 6.287 | 6.013 | 6.287 | 4,421 | +0.17(+2.83%) |
May 21, 2014 | 6.375 | 6.375 | 5.947 | 6.114 | 13,008 | -0.26(-4.10%) |
May 20, 2014 | 6.457 | 6.457 | 6.375 | 6.375 | 5,377 | -0.20(-3.00%) |
May 19, 2014 | 6.211 | 6.572 | 6.211 | 6.572 | 6,781 | +0.25(+3.90%) |
May 16, 2014 | 5.922 | 6.539 | 5.922 | 6.325 | 5,798 | +0.45(+7.70%) |
May 15, 2014 | 6.062 | 6.062 | 5.774 | 5.873 | 6,050 | -0.16(-2.59%) |
May 14, 2014 | 6.029 | 6.029 | 6.029 | 6.029 | 272 | +0.00(+0.00%) |
May 13, 2014 | 6.029 | 6.345 | 6.029 | 6.029 | 45,287 | -0.09(-1.48%) |
May 12, 2014 | 6.062 | 6.251 | 6.062 | 6.120 | 5,284 | +0.03(+0.54%) |
May 09, 2014 | 6.416 | 6.432 | 6.029 | 6.087 | 16,222 | -0.34(-5.25%) |
May 08, 2014 | 6.474 | 6.482 | 6.424 | 6.424 | 8,807 | -0.06(-0.89%) |
May 07, 2014 | 6.449 | 6.607 | 6.441 | 6.482 | 6,816 | +0.03(+0.51%) |
May 06, 2014 | 6.482 | 6.569 | 6.449 | 6.449 | 8,473 | -0.01(-0.13%) |
May 05, 2014 | 6.498 | 6.498 | 6.424 | 6.457 | 8,939 | -0.04(-0.63%) |
May 02, 2014 | 6.548 | 6.632 | 6.498 | 6.498 | 5,154 | -0.08(-1.25%) |
May 01, 2014 | 6.753 | 6.753 | 6.580 | 6.580 | 11,657 | -0.17(-2.56%) |
Apr 30, 2014 | 6.827 | 6.868 | 6.753 | 6.753 | 4,131 | -0.03(-0.48%) |
Apr 28, 2014 | 6.893 | 6.786 | 6.786 | 6.786 | 99 | +0.02(+0.24%) |
Apr 25, 2014 | 6.849 | 6.893 | 6.770 | 6.770 | 3,617 | -0.25(-3.63%) |
Apr 24, 2014 | 6.909 | 7.115 | 6.786 | 7.025 | 35,840 | +0.12(+1.67%) |
Apr 23, 2014 | 6.827 | 7.074 | 6.794 | 6.909 | 18,564 | +0.06(+0.84%) |
Apr 22, 2014 | 6.885 | 6.909 | 6.833 | 6.852 | 8,541 | -0.02(-0.24%) |
Apr 21, 2014 | 6.745 | 6.901 | 6.745 | 6.868 | 20,906 | +0.12(+1.83%) |
Apr 17, 2014 | 6.745 | 6.745 | 6.745 | 6.745 | 486 | +0.00(+0.01%) |
Apr 16, 2014 | 6.744 | 6.744 | 6.744 | 6.744 | 724 | +0.04(+0.60%) |
Apr 15, 2014 | 6.803 | 6.803 | 6.704 | 6.704 | 3,768 | -0.04(-0.61%) |
Apr 14, 2014 | 6.605 | 6.893 | 6.605 | 6.745 | 4,369 | +0.15(+2.24%) |
Apr 11, 2014 | 6.605 | 6.620 | 6.597 | 6.597 | 4,862 | -0.09(-1.35%) |
Apr 10, 2014 | 6.827 | 6.827 | 6.663 | 6.687 | 3,537 | -0.10(-1.45%) |
Apr 09, 2014 | 6.597 | 7.033 | 6.432 | 6.786 | 20,614 | +0.17(+2.61%) |
Apr 08, 2014 | 6.523 | 6.613 | 6.424 | 6.613 | 9,761 | +0.19(+2.94%) |
Apr 07, 2014 | 6.457 | 6.621 | 6.424 | 6.424 | 1,236 | -0.03(-0.51%) |
Apr 04, 2014 | 6.581 | 6.591 | 6.457 | 6.457 | 6,803 | -0.12(-1.88%) |
Apr 03, 2014 | 6.580 | 6.622 | 6.424 | 6.580 | 13,792 | +0.01(+0.13%) |
Apr 02, 2014 | 6.441 | 6.572 | 6.441 | 6.572 | 2,349 | +0.16(+2.43%) |
Apr 01, 2014 | 6.411 | 6.416 | 6.411 | 6.416 | 1,806 | +0.00(+0.00%) |
Mar 31, 2014 | 6.342 | 6.416 | 6.342 | 6.416 | 5,164 | +0.09(+1.43%) |
Mar 28, 2014 | 6.305 | 6.474 | 6.305 | 6.325 | 1,066 | +0.03(+0.52%) |
Mar 27, 2014 | 6.293 | 6.293 | 6.293 | 6.293 | 1,338 | +0.01(+0.14%) |
Mar 26, 2014 | 6.457 | 6.580 | 6.145 | 6.284 | 1,124 | -0.14(-2.18%) |
Mar 25, 2014 | 6.416 | 6.704 | 6.243 | 6.424 | 41,212 | +0.07(+1.13%) |
Mar 24, 2014 | 6.276 | 6.352 | 6.260 | 6.352 | 14,847 | -0.01(-0.10%) |
Mar 21, 2014 | 6.112 | 6.358 | 6.046 | 6.358 | 18,784 | +0.18(+2.93%) |
Mar 20, 2014 | 6.046 | 6.375 | 6.046 | 6.177 | 28,284 | +0.04(+0.67%) |
Mar 19, 2014 | 6.021 | 6.227 | 6.021 | 6.136 | 6,467 | -0.04(-0.67%) |
Mar 18, 2014 | 6.021 | 6.334 | 6.021 | 6.177 | 33,659 | +0.13(+2.17%) |
Mar 17, 2014 | 6.046 | 6.046 | 6.046 | 6.046 | 740 | +0.03(+0.56%) |
Mar 14, 2014 | 6.103 | 6.145 | 6.013 | 6.013 | 4,413 | -0.18(-2.92%) |
Mar 13, 2014 | 6.112 | 6.251 | 6.103 | 6.194 | 5,108 | +0.09(+1.48%) |
Mar 12, 2014 | 6.210 | 6.210 | 6.103 | 6.103 | 5,240 | -0.11(-1.72%) |
Mar 11, 2014 | 6.161 | 6.210 | 6.095 | 6.210 | 9,147 | +0.10(+1.62%) |
Mar 10, 2014 | 6.095 | 6.169 | 6.095 | 6.112 | 9,604 | +0.02(+0.27%) |
Mar 07, 2014 | 6.136 | 6.153 | 6.095 | 6.095 | 903 | -0.01(-0.15%) |
Mar 06, 2014 | 6.194 | 6.194 | 6.095 | 6.105 | 3,658 | -0.10(-1.57%) |
Mar 05, 2014 | 6.136 | 6.202 | 6.112 | 6.202 | 10,943 | +0.09(+1.48%) |