Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.489 | 6.552 | 6.489 | 6.552 | 4,856 | -0.01(-0.17%) |
May 29, 2014 | 6.548 | 6.563 | 6.548 | 6.563 | 861 | +0.00(+0.00%) |
May 28, 2014 | 6.563 | 6.563 | 6.563 | 6.563 | 135 | +0.00(+0.00%) |
May 27, 2014 | 6.563 | 6.563 | 6.563 | 6.563 | 409 | +0.04(+0.56%) |
May 23, 2014 | 6.541 | 6.526 | 6.526 | 6.526 | 406 | -0.04(-0.56%) |
May 22, 2014 | 6.548 | 6.563 | 6.548 | 6.563 | 3,548 | +0.01(+0.11%) |
May 20, 2014 | 6.556 | 6.556 | 6.556 | 6.556 | 0 | +0.29(+4.59%) |
May 19, 2014 | 6.453 | 6.453 | 6.268 | 6.268 | 2,644 | -0.15(-2.30%) |
May 16, 2014 | 6.526 | 6.526 | 6.268 | 6.416 | 2,465 | -0.18(-2.79%) |
May 15, 2014 | 6.526 | 6.600 | 6.526 | 6.600 | 4,729 | +0.07(+1.03%) |
May 14, 2014 | 6.533 | 6.533 | 6.533 | 6.533 | 314 | -0.07(-1.02%) |
May 13, 2014 | 6.526 | 6.600 | 6.526 | 6.600 | 4,073 | +0.04(+0.60%) |
May 12, 2014 | 6.526 | 6.563 | 6.526 | 6.561 | 2,668 | +0.03(+0.53%) |
May 09, 2014 | 6.563 | 6.563 | 6.526 | 6.526 | 1,650 | +0.00(+0.00%) |
May 08, 2014 | 6.526 | 6.526 | 6.526 | 6.526 | 10,870 | -0.07(-1.12%) |
May 07, 2014 | 6.600 | 6.600 | 6.600 | 6.600 | 357 | +0.07(+1.13%) |
May 06, 2014 | 6.504 | 6.526 | 6.504 | 6.526 | 916 | +0.04(+0.68%) |
May 02, 2014 | 6.482 | 6.482 | 6.482 | 6.482 | 0 | -0.12(-1.79%) |
May 01, 2014 | 6.430 | 6.600 | 6.416 | 6.600 | 2,609 | +0.00(+0.00%) |
Apr 30, 2014 | 6.563 | 6.711 | 6.541 | 6.600 | 2,586 | +0.04(+0.67%) |
Apr 29, 2014 | 6.548 | 6.556 | 6.548 | 6.556 | 2,172 | -0.06(-0.89%) |
Apr 28, 2014 | 6.615 | 6.615 | 6.615 | 6.615 | 1,627 | -0.01(-0.22%) |
Apr 25, 2014 | 6.630 | 6.630 | 6.630 | 6.630 | 225 | -0.08(-1.21%) |
Apr 24, 2014 | 6.638 | 6.711 | 6.638 | 6.711 | 329 | +0.06(+0.89%) |
Apr 23, 2014 | 6.637 | 6.652 | 6.637 | 6.652 | 1,564 | -0.06(-0.88%) |
Apr 22, 2014 | 6.637 | 6.711 | 6.563 | 6.711 | 11,633 | +0.07(+1.11%) |
Apr 17, 2014 | 6.637 | 6.637 | 6.637 | 6.637 | 47 | -0.07(-0.99%) |
Apr 16, 2014 | 6.703 | 6.703 | 6.703 | 6.703 | 231 | -0.01(-0.11%) |
Apr 15, 2014 | 6.711 | 6.711 | 6.711 | 6.711 | 143 | +0.06(+0.89%) |
Apr 14, 2014 | 6.652 | 6.652 | 6.652 | 6.652 | 623 | +0.01(+0.11%) |
Apr 11, 2014 | 6.644 | 6.644 | 6.644 | 6.644 | 325 | -0.17(-2.49%) |
Apr 08, 2014 | 6.711 | 6.814 | 6.814 | 6.814 | 5,017 | +0.00(+0.00%) |
Apr 07, 2014 | 6.711 | 6.814 | 6.585 | 6.814 | 5,959 | +0.08(+1.15%) |
Apr 04, 2014 | 6.711 | 6.762 | 6.711 | 6.736 | 827 | -0.05(-0.71%) |
Apr 03, 2014 | 6.784 | 6.784 | 6.784 | 6.784 | 678 | +0.06(+0.95%) |
Apr 02, 2014 | 6.725 | 6.725 | 6.721 | 6.721 | 448 | -0.09(-1.37%) |
Mar 31, 2014 | 6.814 | 6.814 | 6.814 | 6.814 | 21 | +0.10(+1.54%) |
Mar 28, 2014 | 6.821 | 6.821 | 6.711 | 6.711 | 2,386 | -0.10(-1.41%) |
Mar 27, 2014 | 6.703 | 6.806 | 6.703 | 6.806 | 4,205 | +0.10(+1.54%) |
Mar 26, 2014 | 6.644 | 6.703 | 6.644 | 6.703 | 1,868 | -0.01(-0.11%) |
Mar 25, 2014 | 6.703 | 6.733 | 6.703 | 6.711 | 9,162 | -0.00(-0.00%) |
Mar 24, 2014 | 6.711 | 6.711 | 6.711 | 6.711 | 2,720 | +0.00(+0.00%) |
Mar 21, 2014 | 6.725 | 6.725 | 6.652 | 6.711 | 8,832 | -0.07(-0.98%) |
Mar 20, 2014 | 6.777 | 6.777 | 6.777 | 6.777 | 135 | -0.03(-0.43%) |
Mar 19, 2014 | 6.740 | 6.814 | 6.740 | 6.806 | 1,743 | -0.01(-0.22%) |
Mar 18, 2014 | 6.497 | 6.821 | 6.497 | 6.821 | 8,850 | +0.11(+1.65%) |
Mar 14, 2014 | 6.711 | 6.711 | 6.711 | 6.711 | 3,796 | -0.00(-0.02%) |
Mar 13, 2014 | 6.711 | 6.747 | 6.711 | 6.712 | 2,942 | +0.00(+0.02%) |
Mar 12, 2014 | 6.740 | 6.814 | 6.711 | 6.711 | 16,991 | +0.00(+0.00%) |
Mar 11, 2014 | 6.718 | 6.821 | 6.711 | 6.711 | 8,179 | +0.02(+0.33%) |
Mar 10, 2014 | 6.740 | 6.821 | 6.674 | 6.689 | 5,779 | -0.04(-0.55%) |
Mar 07, 2014 | 6.747 | 6.747 | 6.718 | 6.725 | 1,893 | -0.02(-0.33%) |
Mar 06, 2014 | 6.725 | 6.762 | 6.674 | 6.747 | 8,874 | +0.00(+0.00%) |