Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.208 | 6.270 | 6.139 | 6.243 | 504,534 | +0.05(+0.89%) |
Apr 29, 2014 | 6.256 | 6.332 | 6.181 | 6.188 | 694,752 | -0.05(-0.88%) |
Apr 28, 2014 | 6.215 | 6.291 | 6.181 | 6.243 | 410,047 | +0.05(+0.78%) |
Apr 25, 2014 | 6.243 | 6.263 | 6.139 | 6.194 | 429,664 | -0.08(-1.31%) |
Apr 24, 2014 | 6.318 | 6.456 | 6.208 | 6.277 | 285,885 | +0.00(+0.00%) |
Apr 23, 2014 | 6.311 | 6.353 | 6.263 | 6.277 | 283,148 | -0.06(-0.87%) |
Apr 22, 2014 | 6.318 | 6.387 | 6.270 | 6.332 | 236,037 | +0.06(+0.88%) |
Apr 21, 2014 | 6.291 | 6.353 | 6.188 | 6.277 | 428,850 | -0.03(-0.44%) |
Apr 17, 2014 | 6.256 | 6.304 | 6.304 | 6.304 | 234,323 | +0.04(+0.66%) |
Apr 16, 2014 | 6.318 | 6.318 | 6.229 | 6.263 | 236,835 | -0.01(-0.11%) |
Apr 15, 2014 | 6.256 | 6.284 | 6.167 | 6.270 | 350,937 | +0.01(+0.22%) |
Apr 14, 2014 | 6.215 | 6.329 | 6.188 | 6.256 | 394,942 | +0.10(+1.56%) |
Apr 11, 2014 | 6.167 | 6.215 | 6.126 | 6.160 | 534,572 | -0.05(-0.78%) |
Apr 10, 2014 | 6.325 | 6.353 | 6.201 | 6.208 | 487,813 | -0.13(-2.06%) |
Apr 09, 2014 | 6.394 | 6.394 | 6.298 | 6.339 | 179,124 | -0.03(-0.43%) |
Apr 08, 2014 | 6.311 | 6.421 | 6.311 | 6.366 | 329,620 | +0.05(+0.76%) |
Apr 07, 2014 | 6.318 | 6.349 | 6.201 | 6.318 | 525,261 | -0.03(-0.54%) |
Apr 04, 2014 | 6.566 | 6.566 | 6.318 | 6.353 | 370,208 | -0.16(-2.43%) |
Apr 03, 2014 | 6.559 | 6.566 | 6.511 | 6.511 | 208,806 | -0.07(-1.04%) |
Apr 02, 2014 | 6.634 | 6.634 | 6.552 | 6.579 | 279,660 | -0.04(-0.62%) |
Apr 01, 2014 | 6.476 | 6.628 | 6.442 | 6.621 | 423,826 | +0.14(+2.23%) |
Mar 31, 2014 | 6.401 | 6.538 | 6.380 | 6.476 | 555,927 | +0.11(+1.73%) |
Mar 28, 2014 | 6.318 | 6.435 | 6.195 | 6.366 | 410,818 | +0.04(+0.65%) |
Mar 27, 2014 | 6.414 | 6.469 | 6.304 | 6.325 | 321,858 | -0.10(-1.60%) |
Mar 26, 2014 | 6.593 | 6.593 | 6.428 | 6.428 | 482,526 | -0.12(-1.79%) |
Mar 25, 2014 | 6.593 | 6.621 | 6.538 | 6.545 | 294,374 | -0.05(-0.73%) |
Mar 24, 2014 | 6.628 | 6.669 | 6.552 | 6.593 | 329,249 | -0.04(-0.62%) |
Mar 21, 2014 | 6.648 | 6.738 | 6.585 | 6.634 | 732,757 | -0.03(-0.41%) |
Mar 20, 2014 | 6.628 | 6.717 | 6.573 | 6.662 | 307,529 | -0.01(-0.10%) |
Mar 19, 2014 | 6.614 | 6.710 | 6.559 | 6.669 | 387,181 | +0.04(+0.62%) |
Mar 18, 2014 | 6.559 | 6.669 | 6.480 | 6.628 | 376,746 | +0.08(+1.15%) |
Mar 17, 2014 | 6.524 | 6.607 | 6.483 | 6.552 | 222,441 | +0.05(+0.74%) |
Mar 14, 2014 | 6.449 | 6.531 | 6.406 | 6.504 | 203,808 | +0.03(+0.42%) |
Mar 13, 2014 | 6.524 | 6.531 | 6.456 | 6.476 | 263,203 | -0.01(-0.11%) |
Mar 12, 2014 | 6.435 | 6.504 | 6.428 | 6.483 | 309,009 | +0.03(+0.43%) |
Mar 11, 2014 | 6.463 | 6.490 | 6.387 | 6.456 | 282,725 | -0.02(-0.32%) |
Mar 10, 2014 | 6.428 | 6.487 | 6.366 | 6.476 | 193,538 | +0.01(+0.21%) |
Mar 07, 2014 | 6.469 | 6.490 | 6.369 | 6.463 | 189,947 | +0.03(+0.43%) |
Mar 06, 2014 | 6.421 | 6.473 | 6.366 | 6.435 | 249,364 | +0.04(+0.65%) |
Mar 05, 2014 | 6.387 | 6.414 | 6.373 | 6.394 | 257,159 | -0.03(-0.43%) |
Mar 04, 2014 | 6.298 | 6.490 | 6.298 | 6.421 | 976,184 | +0.21(+3.43%) |
Mar 03, 2014 | 6.236 | 6.243 | 6.160 | 6.208 | 495,259 | -0.07(-1.10%) |
Feb 28, 2014 | 6.229 | 6.298 | 6.188 | 6.277 | 786,669 | +0.08(+1.22%) |
Feb 27, 2014 | 6.208 | 6.229 | 6.153 | 6.201 | 249,892 | -0.01(-0.11%) |
Feb 26, 2014 | 6.160 | 6.256 | 6.112 | 6.208 | 314,832 | +0.09(+1.46%) |
Feb 25, 2014 | 6.146 | 6.160 | 6.078 | 6.119 | 280,025 | -0.01(-0.11%) |
Feb 24, 2014 | 6.084 | 6.181 | 6.043 | 6.126 | 379,114 | +0.08(+1.37%) |
Feb 21, 2014 | 6.071 | 6.133 | 5.992 | 6.043 | 370,861 | +0.01(+0.23%) |
Feb 20, 2014 | 6.002 | 6.109 | 5.954 | 6.029 | 330,133 | +0.06(+0.92%) |
Feb 19, 2014 | 6.126 | 6.221 | 5.954 | 5.974 | 531,426 | -0.15(-2.47%) |
Feb 18, 2014 | 6.119 | 6.188 | 6.057 | 6.126 | 471,502 | +0.04(+0.68%) |
Feb 14, 2014 | 6.057 | 6.084 | 6.084 | 6.084 | 699,187 | +0.03(+0.45%) |
Feb 13, 2014 | 5.995 | 6.078 | 5.947 | 6.057 | 529,673 | +0.05(+0.80%) |
Feb 12, 2014 | 6.057 | 6.091 | 5.988 | 6.009 | 319,541 | +0.03(+0.52%) |
Feb 11, 2014 | 5.944 | 6.026 | 5.917 | 5.978 | 611,563 | +0.05(+0.92%) |
Feb 10, 2014 | 5.896 | 5.971 | 5.869 | 5.923 | 547,367 | +0.01(+0.12%) |
Feb 07, 2014 | 5.923 | 5.964 | 5.869 | 5.917 | 590,144 | +0.00(+0.00%) |
Feb 06, 2014 | 5.964 | 6.039 | 5.917 | 5.917 | 531,987 | -0.03(-0.57%) |
Feb 05, 2014 | 5.971 | 6.032 | 5.910 | 5.951 | 646,606 | +0.00(+0.00%) |
Feb 04, 2014 | 5.917 | 6.026 | 5.821 | 5.951 | 718,339 | +0.05(+0.92%) |