Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.610 | 6.620 | 6.586 | 6.586 | 450,865 | -0.03(-0.52%) |
Jun 27, 2014 | 6.615 | 6.630 | 6.610 | 6.620 | 236,746 | -0.02(-0.29%) |
Jun 26, 2014 | 6.600 | 6.649 | 6.576 | 6.639 | 257,784 | +0.04(+0.67%) |
Jun 25, 2014 | 6.581 | 6.600 | 6.566 | 6.595 | 188,123 | +0.00(+0.07%) |
Jun 24, 2014 | 6.556 | 6.605 | 6.556 | 6.590 | 235,743 | +0.03(+0.45%) |
Jun 23, 2014 | 6.586 | 6.620 | 6.561 | 6.561 | 275,502 | -0.03(-0.45%) |
Jun 20, 2014 | 6.625 | 6.639 | 6.581 | 6.590 | 249,285 | -0.04(-0.59%) |
Jun 19, 2014 | 6.605 | 6.639 | 6.600 | 6.630 | 237,903 | +0.02(+0.28%) |
Jun 18, 2014 | 6.572 | 6.611 | 6.553 | 6.611 | 233,497 | +0.03(+0.52%) |
Jun 17, 2014 | 6.533 | 6.587 | 6.529 | 6.577 | 160,992 | +0.05(+0.74%) |
Jun 16, 2014 | 6.572 | 6.582 | 6.514 | 6.529 | 242,449 | -0.06(-0.96%) |
Jun 13, 2014 | 6.548 | 6.597 | 6.524 | 6.592 | 270,679 | +0.07(+1.04%) |
Jun 12, 2014 | 6.577 | 6.577 | 6.514 | 6.524 | 207,633 | -0.05(-0.74%) |
Jun 11, 2014 | 6.563 | 6.587 | 6.553 | 6.572 | 309,611 | +0.00(+0.00%) |
Jun 10, 2014 | 6.553 | 6.572 | 6.538 | 6.572 | 299,320 | -0.01(-0.15%) |
Jun 06, 2014 | 6.577 | 6.587 | 6.538 | 6.582 | 268,603 | +0.00(+0.00%) |
Jun 05, 2014 | 6.553 | 6.597 | 6.548 | 6.582 | 220,146 | +0.03(+0.45%) |
Jun 04, 2014 | 6.558 | 6.567 | 6.529 | 6.553 | 223,191 | -0.02(-0.30%) |
Jun 03, 2014 | 6.558 | 6.572 | 6.538 | 6.572 | 260,634 | -0.00(-0.07%) |
Jun 02, 2014 | 6.543 | 6.582 | 6.529 | 6.577 | 303,662 | +0.02(+0.37%) |
May 30, 2014 | 6.548 | 6.563 | 6.533 | 6.553 | 337,942 | +0.01(+0.15%) |
May 29, 2014 | 6.548 | 6.563 | 6.519 | 6.543 | 298,001 | +0.02(+0.37%) |
May 28, 2014 | 6.514 | 6.543 | 6.504 | 6.519 | 307,750 | -0.00(-0.07%) |
May 27, 2014 | 6.519 | 6.548 | 6.504 | 6.524 | 392,348 | +0.01(+0.22%) |
May 23, 2014 | 6.475 | 6.509 | 6.509 | 6.509 | 274,828 | +0.06(+0.88%) |
May 22, 2014 | 6.422 | 6.456 | 6.407 | 6.452 | 237,097 | +0.05(+0.71%) |
May 21, 2014 | 6.412 | 6.422 | 6.393 | 6.407 | 399,554 | +0.02(+0.29%) |
May 20, 2014 | 6.365 | 6.389 | 6.350 | 6.389 | 303,559 | +0.02(+0.30%) |
May 19, 2014 | 6.336 | 6.374 | 6.326 | 6.370 | 319,511 | +0.04(+0.61%) |
May 16, 2014 | 6.292 | 6.331 | 6.283 | 6.331 | 443,841 | +0.02(+0.38%) |
May 15, 2014 | 6.331 | 6.336 | 6.263 | 6.307 | 364,898 | -0.02(-0.31%) |
May 14, 2014 | 6.312 | 6.336 | 6.307 | 6.326 | 388,391 | +0.01(+0.23%) |
May 13, 2014 | 6.302 | 6.321 | 6.297 | 6.312 | 345,745 | +0.03(+0.46%) |
May 12, 2014 | 6.263 | 6.302 | 6.258 | 6.283 | 421,907 | +0.02(+0.39%) |
May 09, 2014 | 6.234 | 6.263 | 6.229 | 6.258 | 405,192 | +0.02(+0.31%) |
May 08, 2014 | 6.341 | 6.360 | 6.229 | 6.239 | 1,148,112 | -0.12(-1.82%) |
May 07, 2014 | 6.336 | 6.355 | 6.312 | 6.355 | 264,796 | +0.02(+0.30%) |
May 06, 2014 | 6.341 | 6.345 | 6.312 | 6.336 | 228,329 | -0.00(-0.06%) |
May 05, 2014 | 6.316 | 6.350 | 6.302 | 6.339 | 240,941 | +0.01(+0.21%) |
May 02, 2014 | 6.321 | 6.336 | 6.312 | 6.326 | 115,624 | +0.01(+0.23%) |
May 01, 2014 | 6.307 | 6.321 | 6.292 | 6.312 | 174,286 | +0.02(+0.31%) |
Apr 30, 2014 | 6.297 | 6.302 | 6.287 | 6.292 | 187,158 | +0.00(+0.00%) |
Apr 29, 2014 | 6.292 | 6.302 | 6.278 | 6.292 | 233,028 | +0.02(+0.31%) |
Apr 28, 2014 | 6.307 | 6.350 | 6.249 | 6.273 | 434,728 | -0.03(-0.46%) |
Apr 25, 2014 | 6.326 | 6.331 | 6.302 | 6.302 | 223,796 | -0.03(-0.53%) |
Apr 24, 2014 | 6.355 | 6.360 | 6.316 | 6.336 | 231,976 | +0.00(+0.00%) |
Apr 23, 2014 | 6.355 | 6.379 | 6.326 | 6.336 | 219,187 | -0.03(-0.46%) |
Apr 22, 2014 | 6.321 | 6.374 | 6.321 | 6.365 | 350,676 | +0.05(+0.84%) |
Apr 21, 2014 | 6.297 | 6.326 | 6.297 | 6.312 | 184,246 | +0.02(+0.29%) |
Apr 17, 2014 | 6.293 | 6.293 | 6.293 | 6.293 | 316,665 | +0.02(+0.31%) |
Apr 16, 2014 | 6.231 | 6.274 | 6.231 | 6.274 | 336,276 | +0.07(+1.08%) |
Apr 15, 2014 | 6.193 | 6.231 | 6.164 | 6.207 | 251,266 | +0.02(+0.39%) |
Apr 14, 2014 | 6.188 | 6.193 | 6.154 | 6.183 | 222,251 | +0.04(+0.62%) |
Apr 11, 2014 | 6.150 | 6.178 | 6.121 | 6.145 | 386,179 | -0.03(-0.54%) |
Apr 10, 2014 | 6.250 | 6.260 | 6.150 | 6.178 | 423,322 | -0.06(-0.92%) |
Apr 09, 2014 | 6.188 | 6.241 | 6.188 | 6.236 | 300,909 | +0.07(+1.09%) |
Apr 08, 2014 | 6.140 | 6.188 | 6.126 | 6.169 | 367,131 | +0.01(+0.23%) |
Apr 07, 2014 | 6.241 | 6.241 | 6.130 | 6.154 | 518,099 | -0.09(-1.46%) |
Apr 04, 2014 | 6.289 | 6.308 | 6.236 | 6.246 | 337,418 | -0.03(-0.46%) |
Apr 03, 2014 | 6.255 | 6.293 | 6.255 | 6.274 | 336,872 | +0.02(+0.38%) |
Apr 02, 2014 | 6.365 | 6.399 | 6.241 | 6.250 | 2,483,557 | -0.13(-2.03%) |