Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.336 | 6.383 | 6.270 | 6.277 | 2,302,829 | -0.05(-0.73%) |
May 29, 2014 | 6.296 | 6.336 | 6.277 | 6.323 | 726,017 | +0.02(+0.32%) |
May 28, 2014 | 6.283 | 6.369 | 6.217 | 6.303 | 1,197,456 | +0.01(+0.11%) |
May 27, 2014 | 6.190 | 6.303 | 6.064 | 6.296 | 1,284,046 | +0.16(+2.59%) |
May 23, 2014 | 6.058 | 6.137 | 6.137 | 6.137 | 1,271,308 | +0.10(+1.65%) |
May 22, 2014 | 5.733 | 6.078 | 5.733 | 6.038 | 4,265,167 | +0.01(+0.22%) |
May 21, 2014 | 6.104 | 6.124 | 6.018 | 6.025 | 940,442 | -0.09(-1.52%) |
May 20, 2014 | 6.098 | 6.151 | 6.011 | 6.117 | 588,821 | +0.01(+0.11%) |
May 19, 2014 | 6.071 | 6.157 | 6.045 | 6.111 | 223,586 | -0.01(-0.11%) |
May 16, 2014 | 6.045 | 6.124 | 6.018 | 6.117 | 264,755 | +0.09(+1.43%) |
May 15, 2014 | 6.078 | 6.117 | 6.011 | 6.031 | 380,162 | -0.08(-1.30%) |
May 14, 2014 | 6.124 | 6.190 | 6.104 | 6.111 | 327,887 | -0.02(-0.32%) |
May 13, 2014 | 6.230 | 6.270 | 6.091 | 6.131 | 289,407 | -0.11(-1.80%) |
May 12, 2014 | 6.237 | 6.283 | 6.204 | 6.243 | 322,209 | +0.01(+0.21%) |
May 09, 2014 | 6.100 | 6.237 | 6.100 | 6.230 | 273,862 | +0.11(+1.81%) |
May 08, 2014 | 6.185 | 6.191 | 6.080 | 6.119 | 209,252 | -0.07(-1.05%) |
May 07, 2014 | 6.080 | 6.204 | 6.054 | 6.185 | 201,912 | +0.12(+1.94%) |
May 06, 2014 | 6.106 | 6.113 | 6.061 | 6.067 | 205,993 | -0.04(-0.64%) |
May 05, 2014 | 6.100 | 6.119 | 6.087 | 6.106 | 104,878 | -0.03(-0.53%) |
May 02, 2014 | 6.119 | 6.172 | 6.106 | 6.139 | 157,651 | +0.01(+0.21%) |
May 01, 2014 | 6.113 | 6.152 | 6.067 | 6.126 | 262,320 | +0.00(+0.00%) |
Apr 30, 2014 | 6.139 | 6.159 | 6.119 | 6.126 | 260,939 | -0.03(-0.42%) |
Apr 29, 2014 | 6.178 | 6.185 | 6.132 | 6.152 | 148,245 | -0.03(-0.42%) |
Apr 28, 2014 | 6.146 | 6.198 | 6.132 | 6.178 | 196,286 | +0.04(+0.64%) |
Apr 25, 2014 | 6.165 | 6.178 | 6.132 | 6.139 | 166,289 | -0.04(-0.63%) |
Apr 24, 2014 | 6.191 | 6.191 | 6.159 | 6.178 | 132,035 | +0.01(+0.11%) |
Apr 23, 2014 | 6.224 | 6.230 | 6.159 | 6.172 | 153,560 | -0.07(-1.05%) |
Apr 22, 2014 | 6.250 | 6.250 | 6.198 | 6.237 | 150,855 | +0.01(+0.21%) |
Apr 21, 2014 | 6.139 | 6.224 | 6.132 | 6.224 | 152,245 | +0.07(+1.17%) |
Apr 17, 2014 | 6.172 | 6.152 | 6.152 | 6.152 | 203,711 | -0.03(-0.53%) |
Apr 16, 2014 | 6.191 | 6.198 | 6.139 | 6.185 | 117,349 | +0.01(+0.21%) |
Apr 15, 2014 | 6.106 | 6.172 | 6.067 | 6.172 | 160,959 | +0.05(+0.85%) |
Apr 14, 2014 | 6.159 | 6.165 | 6.080 | 6.119 | 177,455 | -0.02(-0.32%) |
Apr 11, 2014 | 6.185 | 6.185 | 6.132 | 6.139 | 171,070 | -0.07(-1.05%) |
Apr 10, 2014 | 6.237 | 6.296 | 6.198 | 6.204 | 183,164 | -0.06(-0.94%) |
Apr 09, 2014 | 6.296 | 6.296 | 6.231 | 6.263 | 105,867 | +0.01(+0.10%) |
Apr 08, 2014 | 6.250 | 6.283 | 6.230 | 6.256 | 114,311 | +0.01(+0.21%) |
Apr 07, 2014 | 6.217 | 6.269 | 6.217 | 6.243 | 124,320 | +0.03(+0.42%) |
Apr 04, 2014 | 6.302 | 6.302 | 6.198 | 6.217 | 131,548 | -0.04(-0.63%) |
Apr 03, 2014 | 6.309 | 6.309 | 6.250 | 6.256 | 98,802 | -0.05(-0.72%) |
Apr 02, 2014 | 6.263 | 6.309 | 6.224 | 6.302 | 101,665 | +0.03(+0.52%) |
Apr 01, 2014 | 6.243 | 6.276 | 6.178 | 6.269 | 175,397 | +0.05(+0.73%) |
Mar 31, 2014 | 6.198 | 6.263 | 6.146 | 6.224 | 214,985 | +0.08(+1.38%) |
Mar 28, 2014 | 6.152 | 6.230 | 6.113 | 6.139 | 144,583 | -0.03(-0.42%) |
Mar 27, 2014 | 6.172 | 6.211 | 6.146 | 6.165 | 156,704 | +0.02(+0.32%) |
Mar 26, 2014 | 6.224 | 6.263 | 6.126 | 6.146 | 320,605 | -0.07(-1.05%) |
Mar 25, 2014 | 6.165 | 6.230 | 6.165 | 6.211 | 113,681 | +0.03(+0.53%) |
Mar 24, 2014 | 6.198 | 6.198 | 6.100 | 6.178 | 142,408 | -0.03(-0.42%) |
Mar 21, 2014 | 6.119 | 6.211 | 6.106 | 6.204 | 340,140 | +0.12(+1.93%) |
Mar 20, 2014 | 6.126 | 6.136 | 5.982 | 6.087 | 181,189 | -0.04(-0.64%) |
Mar 19, 2014 | 6.211 | 6.217 | 6.126 | 6.126 | 182,555 | -0.06(-0.95%) |
Mar 18, 2014 | 6.159 | 6.185 | 6.146 | 6.185 | 227,214 | +0.04(+0.64%) |
Mar 17, 2014 | 6.224 | 6.230 | 6.132 | 6.146 | 180,087 | -0.04(-0.63%) |
Mar 14, 2014 | 6.185 | 6.237 | 6.165 | 6.185 | 145,763 | -0.03(-0.52%) |
Mar 13, 2014 | 6.269 | 6.269 | 6.172 | 6.217 | 181,734 | -0.03(-0.52%) |
Mar 12, 2014 | 6.191 | 6.250 | 6.165 | 6.250 | 177,997 | +0.05(+0.74%) |
Mar 11, 2014 | 6.256 | 6.296 | 6.165 | 6.204 | 174,551 | -0.07(-1.14%) |
Mar 10, 2014 | 6.289 | 6.309 | 6.256 | 6.276 | 126,425 | -0.01(-0.10%) |
Mar 07, 2014 | 6.341 | 6.348 | 6.269 | 6.283 | 148,126 | -0.05(-0.72%) |
Mar 06, 2014 | 6.400 | 6.400 | 6.289 | 6.328 | 113,069 | -0.07(-1.12%) |
Mar 05, 2014 | 6.426 | 6.475 | 6.328 | 6.400 | 139,193 | -0.05(-0.71%) |
Mar 04, 2014 | 6.367 | 6.517 | 6.367 | 6.446 | 390,163 | +0.10(+1.54%) |