Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.250 | 6.250 | 6.220 | 6.240 | 833,819 | +0.01(+0.16%) |
Apr 29, 2014 | 6.260 | 6.260 | 6.220 | 6.230 | 548,887 | -0.01(-0.16%) |
Apr 28, 2014 | 6.240 | 6.250 | 6.220 | 6.240 | 379,066 | +0.01(+0.16%) |
Apr 25, 2014 | 6.210 | 6.240 | 6.210 | 6.230 | 291,825 | +0.00(+0.00%) |
Apr 24, 2014 | 6.240 | 6.250 | 6.210 | 6.230 | 422,939 | -0.02(-0.32%) |
Apr 23, 2014 | 6.250 | 6.270 | 6.200 | 6.250 | 555,510 | -0.02(-0.32%) |
Apr 22, 2014 | 6.160 | 6.270 | 6.160 | 6.270 | 1,352,256 | +0.09(+1.46%) |
Apr 21, 2014 | 6.150 | 6.180 | 6.140 | 6.180 | 580,139 | +0.01(+0.16%) |
Apr 17, 2014 | 6.140 | 6.170 | 6.170 | 6.170 | 528,100 | +0.02(+0.33%) |
Apr 16, 2014 | 6.140 | 6.170 | 6.130 | 6.150 | 432,483 | +0.00(+0.00%) |
Apr 15, 2014 | 6.150 | 6.180 | 6.140 | 6.150 | 466,901 | +0.01(+0.16%) |
Apr 14, 2014 | 6.180 | 6.180 | 6.140 | 6.140 | 538,947 | -0.02(-0.32%) |
Apr 11, 2014 | 6.140 | 6.180 | 6.140 | 6.160 | 573,357 | -0.01(-0.16%) |
Apr 10, 2014 | 6.160 | 6.180 | 6.130 | 6.170 | 453,176 | +0.02(+0.33%) |
Apr 09, 2014 | 6.100 | 6.160 | 6.100 | 6.150 | 562,573 | +0.05(+0.82%) |
Apr 08, 2014 | 6.070 | 6.110 | 6.070 | 6.100 | 660,454 | +0.02(+0.33%) |
Apr 07, 2014 | 6.090 | 6.100 | 6.080 | 6.080 | 485,308 | +0.00(+0.00%) |
Apr 04, 2014 | 6.040 | 6.090 | 6.040 | 6.080 | 415,162 | +0.05(+0.83%) |
Apr 03, 2014 | 6.070 | 6.090 | 6.030 | 6.030 | 1,095,179 | -0.06(-0.99%) |
Apr 02, 2014 | 6.130 | 6.130 | 6.060 | 6.090 | 677,109 | -0.03(-0.49%) |
Apr 01, 2014 | 6.130 | 6.130 | 6.090 | 6.120 | 545,214 | +0.01(+0.16%) |
Mar 31, 2014 | 6.120 | 6.150 | 6.110 | 6.110 | 820,893 | +0.00(+0.00%) |
Mar 28, 2014 | 6.050 | 6.130 | 6.040 | 6.110 | 1,132,634 | +0.07(+1.16%) |
Mar 27, 2014 | 6.010 | 6.050 | 6.010 | 6.040 | 382,655 | +0.04(+0.67%) |
Mar 26, 2014 | 6.030 | 6.050 | 6.000 | 6.000 | 596,869 | +0.00(+0.00%) |
Mar 25, 2014 | 5.980 | 6.020 | 5.970 | 6.000 | 363,619 | +0.04(+0.67%) |
Mar 24, 2014 | 5.980 | 5.990 | 5.940 | 5.960 | 540,904 | +0.00(+0.00%) |
Mar 21, 2014 | 5.970 | 5.980 | 5.950 | 5.960 | 295,302 | +0.00(+0.00%) |
Mar 20, 2014 | 5.970 | 5.990 | 5.940 | 5.960 | 840,488 | -0.04(-0.67%) |
Mar 19, 2014 | 6.030 | 6.070 | 6.000 | 6.000 | 627,287 | -0.05(-0.83%) |
Mar 18, 2014 | 5.970 | 6.050 | 5.970 | 6.050 | 628,110 | +0.08(+1.34%) |
Mar 17, 2014 | 5.950 | 6.030 | 5.950 | 5.970 | 975,600 | +0.02(+0.34%) |
Mar 14, 2014 | 5.960 | 5.990 | 5.950 | 5.950 | 898,660 | -0.01(-0.17%) |
Mar 13, 2014 | 5.990 | 6.020 | 5.940 | 5.960 | 902,183 | +0.00(+0.00%) |
Mar 12, 2014 | 5.950 | 6.010 | 5.950 | 5.960 | 416,730 | -0.01(-0.17%) |
Mar 11, 2014 | 6.000 | 6.030 | 5.970 | 5.970 | 527,262 | -0.05(-0.83%) |
Mar 10, 2014 | 6.080 | 6.080 | 6.000 | 6.020 | 483,945 | -0.02(-0.33%) |
Mar 07, 2014 | 6.100 | 6.110 | 6.030 | 6.040 | 651,901 | -0.05(-0.82%) |
Mar 06, 2014 | 6.100 | 6.120 | 6.080 | 6.090 | 591,246 | +0.00(+0.00%) |
Mar 05, 2014 | 6.020 | 6.130 | 6.020 | 6.090 | 1,157,274 | +0.05(+0.83%) |
Mar 04, 2014 | 6.030 | 6.060 | 6.000 | 6.040 | 740,684 | +0.02(+0.33%) |
Mar 03, 2014 | 6.020 | 6.040 | 5.970 | 6.020 | 747,130 | -0.03(-0.50%) |
Feb 28, 2014 | 6.000 | 6.050 | 5.970 | 6.050 | 1,480,837 | +0.05(+0.83%) |
Feb 27, 2014 | 5.950 | 6.010 | 5.940 | 6.000 | 430,982 | +0.06(+1.01%) |
Feb 26, 2014 | 6.010 | 6.010 | 5.940 | 5.940 | 559,902 | -0.09(-1.49%) |
Feb 25, 2014 | 6.010 | 6.060 | 6.010 | 6.030 | 596,260 | +0.00(+0.00%) |
Feb 24, 2014 | 6.030 | 6.040 | 6.000 | 6.030 | 602,869 | -0.01(-0.17%) |
Feb 21, 2014 | 6.080 | 6.080 | 6.030 | 6.040 | 574,368 | -0.01(-0.17%) |
Feb 20, 2014 | 6.070 | 6.070 | 6.020 | 6.050 | 563,746 | +0.01(+0.17%) |
Feb 19, 2014 | 6.020 | 6.050 | 6.010 | 6.040 | 1,119,843 | +0.01(+0.17%) |
Feb 18, 2014 | 5.960 | 6.030 | 5.960 | 6.030 | 873,291 | +0.06(+1.01%) |
Feb 14, 2014 | 5.950 | 5.970 | 5.970 | 5.970 | 1,527,000 | +0.07(+1.19%) |
Feb 13, 2014 | 5.930 | 5.950 | 5.850 | 5.900 | 823,731 | -0.03(-0.51%) |
Feb 12, 2014 | 5.930 | 5.960 | 5.890 | 5.930 | 1,655,243 | -0.01(-0.17%) |
Feb 11, 2014 | 5.940 | 5.960 | 5.930 | 5.940 | 774,957 | +0.00(+0.00%) |
Feb 10, 2014 | 5.920 | 5.950 | 5.900 | 5.940 | 706,460 | +0.01(+0.17%) |
Feb 07, 2014 | 5.900 | 5.990 | 5.890 | 5.930 | 827,134 | +0.03(+0.51%) |
Feb 06, 2014 | 5.870 | 5.905 | 5.850 | 5.900 | 804,012 | +0.04(+0.68%) |
Feb 05, 2014 | 5.760 | 5.860 | 5.750 | 5.860 | 906,354 | +0.11(+1.91%) |
Feb 04, 2014 | 5.720 | 5.790 | 5.710 | 5.750 | 973,087 | +0.01(+0.17%) |