Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.854 | 6.860 | 6.832 | 6.860 | 159,788 | +0.01(+0.08%) |
May 29, 2014 | 6.860 | 6.877 | 6.849 | 6.854 | 180,500 | -0.01(-0.16%) |
May 28, 2014 | 6.821 | 6.871 | 6.821 | 6.866 | 246,395 | +0.04(+0.57%) |
May 27, 2014 | 6.810 | 6.838 | 6.787 | 6.826 | 159,166 | +0.03(+0.41%) |
May 23, 2014 | 6.737 | 6.798 | 6.798 | 6.798 | 73,036 | +0.04(+0.66%) |
May 22, 2014 | 6.759 | 6.776 | 6.754 | 6.754 | 95,570 | +0.00(+0.03%) |
May 21, 2014 | 6.787 | 6.787 | 6.731 | 6.751 | 157,557 | -0.02(-0.36%) |
May 20, 2014 | 6.776 | 6.793 | 6.770 | 6.776 | 130,886 | +0.00(+0.05%) |
May 19, 2014 | 6.759 | 6.798 | 6.759 | 6.773 | 137,061 | +0.01(+0.12%) |
May 16, 2014 | 6.754 | 6.776 | 6.754 | 6.765 | 89,814 | +0.01(+0.08%) |
May 15, 2014 | 6.754 | 6.770 | 6.726 | 6.759 | 149,039 | +0.03(+0.42%) |
May 14, 2014 | 6.698 | 6.731 | 6.698 | 6.731 | 192,761 | +0.04(+0.56%) |
May 13, 2014 | 6.647 | 6.698 | 6.642 | 6.694 | 295,544 | +0.03(+0.45%) |
May 12, 2014 | 6.670 | 6.670 | 6.653 | 6.664 | 137,904 | +0.00(+0.00%) |
May 09, 2014 | 6.647 | 6.670 | 6.642 | 6.664 | 204,395 | +0.02(+0.25%) |
May 08, 2014 | 6.625 | 6.653 | 6.619 | 6.647 | 211,184 | +0.02(+0.30%) |
May 07, 2014 | 6.633 | 6.639 | 6.605 | 6.628 | 199,702 | +0.02(+0.25%) |
May 06, 2014 | 6.566 | 6.616 | 6.566 | 6.611 | 230,522 | +0.03(+0.51%) |
May 05, 2014 | 6.550 | 6.589 | 6.550 | 6.577 | 229,750 | +0.01(+0.17%) |
May 02, 2014 | 6.589 | 6.594 | 6.555 | 6.566 | 266,032 | -0.03(-0.42%) |
May 01, 2014 | 6.594 | 6.633 | 6.583 | 6.594 | 221,519 | +0.02(+0.34%) |
Apr 30, 2014 | 6.544 | 6.583 | 6.544 | 6.572 | 229,096 | +0.03(+0.43%) |
Apr 29, 2014 | 6.622 | 6.633 | 6.544 | 6.544 | 239,223 | -0.09(-1.43%) |
Apr 28, 2014 | 6.661 | 6.667 | 6.628 | 6.639 | 182,905 | +0.00(+0.00%) |
Apr 25, 2014 | 6.605 | 6.639 | 6.605 | 6.639 | 97,667 | +0.03(+0.51%) |
Apr 24, 2014 | 6.533 | 6.639 | 6.527 | 6.605 | 286,069 | +0.06(+0.85%) |
Apr 23, 2014 | 6.533 | 6.561 | 6.516 | 6.550 | 140,758 | +0.03(+0.51%) |
Apr 22, 2014 | 6.516 | 6.538 | 6.499 | 6.516 | 230,497 | -0.01(-0.17%) |
Apr 21, 2014 | 6.472 | 6.527 | 6.472 | 6.527 | 189,153 | +0.06(+0.86%) |
Apr 17, 2014 | 6.494 | 6.472 | 6.472 | 6.472 | 122,455 | -0.01(-0.09%) |
Apr 16, 2014 | 6.449 | 6.477 | 6.449 | 6.477 | 83,752 | +0.02(+0.35%) |
Apr 15, 2014 | 6.422 | 6.460 | 6.422 | 6.455 | 152,539 | +0.03(+0.52%) |
Apr 14, 2014 | 6.444 | 6.450 | 6.416 | 6.422 | 206,036 | -0.03(-0.43%) |
Apr 11, 2014 | 6.449 | 6.460 | 6.438 | 6.449 | 147,937 | -0.02(-0.26%) |
Apr 10, 2014 | 6.455 | 6.477 | 6.449 | 6.466 | 115,903 | +0.02(+0.26%) |
Apr 09, 2014 | 6.444 | 6.472 | 6.438 | 6.449 | 240,491 | -0.01(-0.22%) |
Apr 08, 2014 | 6.485 | 6.485 | 6.452 | 6.463 | 149,789 | +0.02(+0.27%) |
Apr 07, 2014 | 6.458 | 6.462 | 6.430 | 6.446 | 151,990 | +0.02(+0.34%) |
Apr 04, 2014 | 6.425 | 6.458 | 6.413 | 6.425 | 180,323 | +0.03(+0.52%) |
Apr 03, 2014 | 6.425 | 6.436 | 6.391 | 6.391 | 324,767 | -0.01(-0.09%) |
Apr 02, 2014 | 6.397 | 6.413 | 6.369 | 6.397 | 274,378 | -0.03(-0.43%) |
Apr 01, 2014 | 6.441 | 6.452 | 6.397 | 6.425 | 310,847 | +0.01(+0.09%) |
Mar 31, 2014 | 6.474 | 6.474 | 6.419 | 6.419 | 234,652 | -0.04(-0.60%) |
Mar 28, 2014 | 6.447 | 6.458 | 6.419 | 6.458 | 180,739 | +0.01(+0.17%) |
Mar 27, 2014 | 6.474 | 6.491 | 6.447 | 6.447 | 242,773 | -0.01(-0.09%) |
Mar 26, 2014 | 6.430 | 6.474 | 6.430 | 6.452 | 141,229 | +0.02(+0.34%) |
Mar 25, 2014 | 6.441 | 6.469 | 6.408 | 6.430 | 117,296 | -0.02(-0.26%) |
Mar 24, 2014 | 6.436 | 6.461 | 6.430 | 6.447 | 151,015 | +0.03(+0.43%) |
Mar 21, 2014 | 6.369 | 6.425 | 6.369 | 6.419 | 189,835 | +0.06(+0.87%) |
Mar 20, 2014 | 6.386 | 6.419 | 6.353 | 6.364 | 254,990 | -0.04(-0.61%) |
Mar 19, 2014 | 6.436 | 6.480 | 6.386 | 6.402 | 162,531 | -0.03(-0.43%) |
Mar 18, 2014 | 6.463 | 6.481 | 6.425 | 6.430 | 225,548 | -0.03(-0.51%) |
Mar 17, 2014 | 6.463 | 6.502 | 6.452 | 6.463 | 208,442 | +0.01(+0.09%) |
Mar 14, 2014 | 6.458 | 6.485 | 6.441 | 6.458 | 118,706 | -0.01(-0.09%) |
Mar 13, 2014 | 6.452 | 6.491 | 6.452 | 6.463 | 114,575 | +0.01(+0.09%) |
Mar 12, 2014 | 6.413 | 6.463 | 6.402 | 6.458 | 137,161 | +0.06(+0.95%) |
Mar 11, 2014 | 6.425 | 6.458 | 6.397 | 6.397 | 221,050 | -0.02(-0.30%) |
Mar 10, 2014 | 6.389 | 6.438 | 6.389 | 6.416 | 164,850 | +0.05(+0.78%) |
Mar 07, 2014 | 6.422 | 6.422 | 6.361 | 6.367 | 258,341 | -0.07(-1.03%) |
Mar 06, 2014 | 6.482 | 6.482 | 6.416 | 6.433 | 303,531 | -0.04(-0.60%) |
Mar 05, 2014 | 6.466 | 6.477 | 6.455 | 6.471 | 179,972 | +0.02(+0.34%) |
Mar 04, 2014 | 6.471 | 6.471 | 6.449 | 6.449 | 194,423 | +0.02(+0.26%) |