Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.615 | 6.615 | 6.579 | 6.603 | 238,377 | +0.00(+0.00%) |
May 29, 2014 | 6.536 | 6.615 | 6.536 | 6.603 | 300,904 | +0.06(+0.84%) |
May 28, 2014 | 6.615 | 6.615 | 6.533 | 6.548 | 141,258 | -0.05(-0.74%) |
May 27, 2014 | 6.615 | 6.658 | 6.573 | 6.597 | 409,640 | -0.01(-0.09%) |
May 23, 2014 | 6.597 | 6.603 | 6.603 | 6.603 | 338,892 | +0.01(+0.09%) |
May 22, 2014 | 6.536 | 6.615 | 6.524 | 6.597 | 466,748 | +0.06(+0.84%) |
May 21, 2014 | 6.542 | 6.542 | 6.511 | 6.542 | 466,917 | +0.00(+0.00%) |
May 20, 2014 | 6.542 | 6.542 | 6.511 | 6.542 | 226,990 | +0.00(+0.00%) |
May 19, 2014 | 6.475 | 6.542 | 6.475 | 6.542 | 396,196 | +0.03(+0.52%) |
May 16, 2014 | 6.499 | 6.511 | 6.456 | 6.508 | 242,724 | +0.01(+0.14%) |
May 15, 2014 | 6.481 | 6.505 | 6.456 | 6.499 | 516,975 | +0.01(+0.09%) |
May 14, 2014 | 6.530 | 6.542 | 6.456 | 6.493 | 255,127 | -0.02(-0.38%) |
May 13, 2014 | 6.518 | 6.542 | 6.518 | 6.518 | 258,316 | -0.01(-0.09%) |
May 12, 2014 | 6.505 | 6.542 | 6.487 | 6.524 | 664,972 | +0.04(+0.66%) |
May 09, 2014 | 6.481 | 6.511 | 6.463 | 6.481 | 376,098 | -0.01(-0.09%) |
May 08, 2014 | 6.469 | 6.505 | 6.463 | 6.487 | 901,763 | +0.02(+0.28%) |
May 07, 2014 | 6.493 | 6.536 | 6.469 | 6.469 | 288,210 | +0.01(+0.09%) |
May 06, 2014 | 6.432 | 6.511 | 6.420 | 6.463 | 348,427 | +0.03(+0.48%) |
May 05, 2014 | 6.420 | 6.456 | 6.365 | 6.432 | 169,181 | -0.04(-0.66%) |
May 02, 2014 | 6.420 | 6.481 | 6.389 | 6.475 | 868,419 | +0.09(+1.44%) |
May 01, 2014 | 6.352 | 6.408 | 6.307 | 6.383 | 334,238 | +0.02(+0.29%) |
Apr 30, 2014 | 6.310 | 6.389 | 6.273 | 6.365 | 237,760 | +0.05(+0.77%) |
Apr 29, 2014 | 6.334 | 6.408 | 6.267 | 6.316 | 167,190 | +0.02(+0.29%) |
Apr 28, 2014 | 6.420 | 6.420 | 6.297 | 6.297 | 205,981 | -0.09(-1.44%) |
Apr 25, 2014 | 6.426 | 6.450 | 6.346 | 6.389 | 168,492 | -0.07(-1.04%) |
Apr 24, 2014 | 6.456 | 6.487 | 6.389 | 6.456 | 321,623 | +0.02(+0.38%) |
Apr 23, 2014 | 6.389 | 6.450 | 6.365 | 6.432 | 218,438 | +0.05(+0.77%) |
Apr 22, 2014 | 6.304 | 6.420 | 6.304 | 6.383 | 315,640 | +0.07(+1.06%) |
Apr 21, 2014 | 6.297 | 6.328 | 6.285 | 6.316 | 358,803 | +0.02(+0.29%) |
Apr 17, 2014 | 6.267 | 6.297 | 6.297 | 6.297 | 94,209 | +0.04(+0.59%) |
Apr 16, 2014 | 6.236 | 6.267 | 6.218 | 6.261 | 119,812 | +0.04(+0.59%) |
Apr 15, 2014 | 6.236 | 6.255 | 6.194 | 6.224 | 193,955 | -0.02(-0.29%) |
Apr 14, 2014 | 6.255 | 6.258 | 6.206 | 6.242 | 197,795 | +0.03(+0.49%) |
Apr 11, 2014 | 6.194 | 6.236 | 6.187 | 6.212 | 212,483 | -0.01(-0.20%) |
Apr 10, 2014 | 6.212 | 6.249 | 6.206 | 6.224 | 303,153 | -0.01(-0.10%) |
Apr 09, 2014 | 6.212 | 6.279 | 6.200 | 6.230 | 305,532 | +0.01(+0.20%) |
Apr 08, 2014 | 6.187 | 6.249 | 6.163 | 6.218 | 449,988 | +0.04(+0.59%) |
Apr 07, 2014 | 6.230 | 6.249 | 6.169 | 6.181 | 486,364 | -0.05(-0.79%) |
Apr 04, 2014 | 6.291 | 6.291 | 6.187 | 6.230 | 609,425 | -0.06(-0.88%) |
Apr 03, 2014 | 6.352 | 6.352 | 6.279 | 6.285 | 274,443 | -0.06(-0.87%) |
Apr 02, 2014 | 6.340 | 6.359 | 6.304 | 6.340 | 277,108 | -0.01(-0.19%) |
Apr 01, 2014 | 6.346 | 6.377 | 6.316 | 6.352 | 358,540 | +0.00(+0.00%) |
Mar 31, 2014 | 6.267 | 6.352 | 6.267 | 6.352 | 1,317,578 | +0.09(+1.37%) |
Mar 28, 2014 | 6.273 | 6.291 | 6.261 | 6.267 | 403,443 | -0.01(-0.19%) |
Mar 27, 2014 | 6.285 | 6.328 | 6.261 | 6.279 | 469,470 | +0.00(+0.00%) |
Mar 26, 2014 | 6.352 | 6.359 | 6.279 | 6.279 | 664,252 | -0.06(-0.96%) |
Mar 25, 2014 | 6.414 | 6.420 | 6.328 | 6.340 | 452,960 | -0.07(-1.14%) |
Mar 24, 2014 | 6.432 | 6.444 | 6.395 | 6.414 | 433,096 | -0.01(-0.10%) |
Mar 21, 2014 | 6.444 | 6.444 | 6.408 | 6.420 | 392,763 | -0.02(-0.38%) |
Mar 20, 2014 | 6.408 | 6.450 | 6.401 | 6.444 | 432,043 | +0.02(+0.29%) |
Mar 19, 2014 | 6.426 | 6.450 | 6.408 | 6.426 | 336,752 | -0.01(-0.19%) |
Mar 18, 2014 | 6.444 | 6.450 | 6.420 | 6.438 | 270,024 | +0.00(+0.00%) |
Mar 17, 2014 | 6.432 | 6.450 | 6.426 | 6.438 | 280,106 | +0.01(+0.10%) |
Mar 14, 2014 | 6.420 | 6.432 | 6.401 | 6.432 | 388,203 | +0.01(+0.19%) |
Mar 13, 2014 | 6.420 | 6.426 | 6.395 | 6.420 | 324,117 | +0.00(+0.00%) |
Mar 12, 2014 | 6.420 | 6.432 | 6.414 | 6.420 | 298,771 | -0.01(-0.10%) |
Mar 11, 2014 | 6.444 | 6.450 | 6.408 | 6.426 | 408,724 | -0.02(-0.38%) |
Mar 10, 2014 | 6.438 | 6.456 | 6.432 | 6.450 | 212,242 | +0.01(+0.09%) |
Mar 07, 2014 | 6.432 | 6.463 | 6.426 | 6.444 | 330,138 | +0.02(+0.29%) |
Mar 06, 2014 | 6.456 | 6.456 | 6.414 | 6.426 | 444,115 | -0.01(-0.19%) |
Mar 05, 2014 | 6.444 | 6.444 | 6.414 | 6.438 | 341,270 | -0.01(-0.14%) |
Mar 04, 2014 | 6.420 | 6.469 | 6.414 | 6.447 | 409,379 | +0.04(+0.62%) |