Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.558 | 6.568 | 6.534 | 6.534 | 454,440 | -0.03(-0.52%) |
Jun 27, 2014 | 6.563 | 6.577 | 6.558 | 6.568 | 238,623 | -0.02(-0.29%) |
Jun 26, 2014 | 6.548 | 6.597 | 6.524 | 6.587 | 259,828 | +0.04(+0.67%) |
Jun 25, 2014 | 6.529 | 6.548 | 6.514 | 6.543 | 189,614 | +0.00(+0.07%) |
Jun 24, 2014 | 6.505 | 6.553 | 6.505 | 6.539 | 237,612 | +0.03(+0.45%) |
Jun 23, 2014 | 6.534 | 6.568 | 6.509 | 6.509 | 277,686 | -0.03(-0.45%) |
Jun 20, 2014 | 6.573 | 6.587 | 6.529 | 6.539 | 251,262 | -0.04(-0.59%) |
Jun 19, 2014 | 6.553 | 6.587 | 6.548 | 6.577 | 239,789 | +0.02(+0.28%) |
Jun 18, 2014 | 6.521 | 6.559 | 6.501 | 6.559 | 235,348 | +0.03(+0.52%) |
Jun 17, 2014 | 6.482 | 6.535 | 6.477 | 6.525 | 162,269 | +0.05(+0.74%) |
Jun 16, 2014 | 6.521 | 6.530 | 6.463 | 6.477 | 244,372 | -0.06(-0.96%) |
Jun 13, 2014 | 6.497 | 6.545 | 6.472 | 6.540 | 272,825 | +0.07(+1.04%) |
Jun 12, 2014 | 6.525 | 6.525 | 6.463 | 6.472 | 209,279 | -0.05(-0.74%) |
Jun 11, 2014 | 6.511 | 6.535 | 6.501 | 6.521 | 312,066 | +0.00(+0.00%) |
Jun 10, 2014 | 6.501 | 6.521 | 6.487 | 6.521 | 301,693 | -0.01(-0.15%) |
Jun 06, 2014 | 6.525 | 6.535 | 6.487 | 6.530 | 270,733 | +0.00(+0.00%) |
Jun 05, 2014 | 6.501 | 6.545 | 6.497 | 6.530 | 221,892 | +0.03(+0.45%) |
Jun 04, 2014 | 6.506 | 6.516 | 6.477 | 6.501 | 224,960 | -0.02(-0.30%) |
Jun 03, 2014 | 6.506 | 6.521 | 6.487 | 6.521 | 262,700 | -0.00(-0.07%) |
Jun 02, 2014 | 6.492 | 6.530 | 6.477 | 6.525 | 306,070 | +0.02(+0.37%) |
May 30, 2014 | 6.497 | 6.511 | 6.482 | 6.501 | 340,621 | +0.01(+0.15%) |
May 29, 2014 | 6.497 | 6.511 | 6.468 | 6.492 | 300,364 | +0.02(+0.37%) |
May 28, 2014 | 6.463 | 6.492 | 6.453 | 6.468 | 310,190 | -0.00(-0.07%) |
May 27, 2014 | 6.468 | 6.497 | 6.453 | 6.472 | 395,459 | +0.01(+0.22%) |
May 23, 2014 | 6.424 | 6.458 | 6.458 | 6.458 | 277,007 | +0.06(+0.88%) |
May 22, 2014 | 6.371 | 6.405 | 6.357 | 6.402 | 238,976 | +0.04(+0.71%) |
May 21, 2014 | 6.362 | 6.371 | 6.342 | 6.357 | 402,722 | +0.02(+0.29%) |
May 20, 2014 | 6.315 | 6.339 | 6.300 | 6.339 | 305,966 | +0.02(+0.30%) |
May 19, 2014 | 6.286 | 6.324 | 6.276 | 6.319 | 322,044 | +0.04(+0.61%) |
May 16, 2014 | 6.243 | 6.281 | 6.233 | 6.281 | 447,360 | +0.02(+0.38%) |
May 15, 2014 | 6.281 | 6.286 | 6.214 | 6.257 | 367,792 | -0.02(-0.31%) |
May 14, 2014 | 6.262 | 6.286 | 6.257 | 6.276 | 391,471 | +0.01(+0.23%) |
May 13, 2014 | 6.252 | 6.272 | 6.248 | 6.262 | 348,487 | +0.03(+0.46%) |
May 12, 2014 | 6.214 | 6.252 | 6.209 | 6.233 | 425,253 | +0.02(+0.39%) |
May 09, 2014 | 6.185 | 6.214 | 6.180 | 6.209 | 408,405 | +0.02(+0.31%) |
May 08, 2014 | 6.291 | 6.310 | 6.180 | 6.190 | 1,157,215 | -0.11(-1.82%) |
May 07, 2014 | 6.286 | 6.305 | 6.262 | 6.305 | 266,896 | +0.02(+0.30%) |
May 06, 2014 | 6.291 | 6.295 | 6.262 | 6.286 | 230,140 | -0.00(-0.06%) |
May 05, 2014 | 6.267 | 6.300 | 6.252 | 6.289 | 242,851 | +0.01(+0.21%) |
May 02, 2014 | 6.272 | 6.286 | 6.262 | 6.276 | 116,541 | +0.01(+0.23%) |
May 01, 2014 | 6.257 | 6.272 | 6.243 | 6.262 | 175,668 | +0.02(+0.31%) |
Apr 30, 2014 | 6.248 | 6.252 | 6.238 | 6.243 | 188,642 | +0.00(+0.00%) |
Apr 29, 2014 | 6.243 | 6.252 | 6.228 | 6.243 | 234,876 | +0.02(+0.31%) |
Apr 28, 2014 | 6.257 | 6.300 | 6.200 | 6.224 | 438,175 | -0.03(-0.46%) |
Apr 25, 2014 | 6.276 | 6.281 | 6.252 | 6.252 | 225,571 | -0.03(-0.53%) |
Apr 24, 2014 | 6.305 | 6.310 | 6.267 | 6.286 | 233,815 | +0.00(+0.00%) |
Apr 23, 2014 | 6.305 | 6.329 | 6.276 | 6.286 | 220,925 | -0.03(-0.46%) |
Apr 22, 2014 | 6.272 | 6.324 | 6.272 | 6.315 | 353,457 | +0.05(+0.84%) |
Apr 21, 2014 | 6.248 | 6.276 | 6.248 | 6.262 | 185,707 | +0.02(+0.29%) |
Apr 17, 2014 | 6.244 | 6.244 | 6.244 | 6.244 | 319,176 | +0.02(+0.31%) |
Apr 16, 2014 | 6.182 | 6.225 | 6.182 | 6.225 | 338,942 | +0.07(+1.08%) |
Apr 15, 2014 | 6.144 | 6.182 | 6.115 | 6.158 | 253,258 | +0.02(+0.39%) |
Apr 14, 2014 | 6.139 | 6.144 | 6.106 | 6.135 | 224,013 | +0.04(+0.62%) |
Apr 11, 2014 | 6.101 | 6.130 | 6.073 | 6.096 | 389,241 | -0.03(-0.54%) |
Apr 10, 2014 | 6.201 | 6.211 | 6.101 | 6.130 | 426,679 | -0.06(-0.92%) |
Apr 09, 2014 | 6.139 | 6.192 | 6.139 | 6.187 | 303,295 | +0.07(+1.09%) |
Apr 08, 2014 | 6.092 | 6.139 | 6.077 | 6.120 | 370,042 | +0.01(+0.23%) |
Apr 07, 2014 | 6.192 | 6.192 | 6.082 | 6.106 | 522,207 | -0.09(-1.46%) |
Apr 04, 2014 | 6.239 | 6.258 | 6.187 | 6.196 | 340,094 | -0.03(-0.46%) |
Apr 03, 2014 | 6.206 | 6.244 | 6.206 | 6.225 | 339,543 | +0.02(+0.38%) |
Apr 02, 2014 | 6.315 | 6.349 | 6.192 | 6.201 | 2,503,249 | -0.13(-2.03%) |