Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.400 | 6.457 | 6.381 | 6.423 | 2,157,712 | +0.03(+0.52%) |
May 29, 2014 | 6.376 | 6.423 | 6.366 | 6.390 | 1,378,528 | +0.01(+0.15%) |
May 28, 2014 | 6.442 | 6.442 | 6.362 | 6.381 | 1,850,095 | -0.08(-1.25%) |
May 27, 2014 | 6.404 | 6.476 | 6.366 | 6.461 | 5,537,787 | +0.09(+1.34%) |
May 23, 2014 | 6.309 | 6.376 | 6.376 | 6.376 | 2,611,047 | +0.06(+0.94%) |
May 22, 2014 | 6.324 | 6.328 | 6.276 | 6.316 | 1,079,934 | -0.01(-0.19%) |
May 21, 2014 | 6.352 | 6.366 | 6.281 | 6.328 | 2,919,027 | -0.00(-0.08%) |
May 20, 2014 | 6.419 | 6.438 | 6.324 | 6.333 | 2,880,327 | -0.08(-1.26%) |
May 19, 2014 | 6.495 | 6.495 | 6.385 | 6.414 | 1,748,918 | -0.08(-1.17%) |
May 16, 2014 | 6.371 | 6.495 | 6.352 | 6.490 | 2,959,280 | +0.10(+1.64%) |
May 15, 2014 | 6.343 | 6.390 | 6.271 | 6.385 | 2,863,935 | +0.02(+0.37%) |
May 14, 2014 | 6.381 | 6.419 | 6.328 | 6.362 | 1,761,031 | -0.03(-0.45%) |
May 13, 2014 | 6.414 | 6.452 | 6.366 | 6.390 | 2,349,875 | -0.02(-0.30%) |
May 12, 2014 | 6.447 | 6.466 | 6.395 | 6.409 | 2,174,282 | -0.03(-0.44%) |
May 09, 2014 | 6.314 | 6.442 | 6.314 | 6.438 | 2,680,810 | +0.11(+1.73%) |
May 08, 2014 | 6.295 | 6.352 | 6.271 | 6.328 | 3,506,068 | +0.01(+0.23%) |
May 07, 2014 | 6.333 | 6.404 | 6.295 | 6.314 | 3,085,993 | -0.02(-0.30%) |
May 06, 2014 | 6.324 | 6.407 | 6.309 | 6.333 | 1,853,591 | -0.04(-0.60%) |
May 05, 2014 | 6.357 | 6.414 | 6.333 | 6.371 | 1,629,881 | -0.03(-0.45%) |
May 02, 2014 | 6.390 | 6.428 | 6.338 | 6.400 | 1,591,829 | -0.00(-0.07%) |
May 01, 2014 | 6.400 | 6.404 | 6.295 | 6.404 | 2,839,744 | -0.01(-0.15%) |
Apr 30, 2014 | 6.357 | 6.419 | 6.314 | 6.414 | 3,672,183 | +0.05(+0.82%) |
Apr 29, 2014 | 6.381 | 6.400 | 6.295 | 6.362 | 2,436,809 | -0.01(-0.15%) |
Apr 28, 2014 | 6.328 | 6.404 | 6.309 | 6.371 | 2,983,692 | +0.07(+1.13%) |
Apr 25, 2014 | 6.309 | 6.362 | 6.264 | 6.300 | 1,627,700 | -0.01(-0.23%) |
Apr 24, 2014 | 6.276 | 6.319 | 6.267 | 6.314 | 2,404,494 | +0.06(+0.91%) |
Apr 23, 2014 | 6.295 | 6.305 | 6.248 | 6.257 | 1,713,554 | -0.03(-0.53%) |
Apr 22, 2014 | 6.324 | 6.331 | 6.224 | 6.290 | 1,776,047 | -0.02(-0.30%) |
Apr 21, 2014 | 6.324 | 6.366 | 6.276 | 6.309 | 1,620,344 | -0.03(-0.45%) |
Apr 17, 2014 | 6.257 | 6.338 | 6.338 | 6.338 | 4,214,721 | +0.05(+0.83%) |
Apr 16, 2014 | 6.290 | 6.357 | 6.257 | 6.286 | 2,443,105 | +0.03(+0.53%) |
Apr 15, 2014 | 6.176 | 6.324 | 6.138 | 6.252 | 3,812,292 | +0.08(+1.31%) |
Apr 14, 2014 | 6.195 | 6.243 | 6.143 | 6.171 | 2,590,671 | +0.01(+0.23%) |
Apr 11, 2014 | 6.138 | 6.229 | 6.110 | 6.157 | 1,976,181 | -0.02(-0.31%) |
Apr 10, 2014 | 6.200 | 6.281 | 6.171 | 6.176 | 2,272,135 | -0.01(-0.15%) |
Apr 09, 2014 | 6.243 | 6.252 | 6.119 | 6.186 | 2,393,309 | -0.02(-0.38%) |
Apr 08, 2014 | 6.181 | 6.281 | 6.167 | 6.210 | 2,514,682 | +0.05(+0.85%) |
Apr 07, 2014 | 6.067 | 6.191 | 6.048 | 6.157 | 3,029,807 | +0.08(+1.25%) |
Apr 04, 2014 | 6.133 | 6.143 | 6.043 | 6.081 | 2,379,145 | -0.03(-0.47%) |
Apr 03, 2014 | 6.124 | 6.138 | 6.057 | 6.110 | 1,683,897 | -0.01(-0.16%) |
Apr 02, 2014 | 6.105 | 6.152 | 6.067 | 6.119 | 1,813,589 | +0.00(+0.08%) |
Apr 01, 2014 | 6.095 | 6.119 | 6.010 | 6.114 | 2,304,123 | +0.04(+0.63%) |
Mar 31, 2014 | 6.043 | 6.129 | 6.000 | 6.076 | 2,086,655 | +0.05(+0.79%) |
Mar 28, 2014 | 5.986 | 6.076 | 5.986 | 6.029 | 1,794,386 | +0.04(+0.63%) |
Mar 27, 2014 | 5.943 | 6.043 | 5.941 | 5.991 | 2,037,636 | +0.05(+0.88%) |
Mar 26, 2014 | 6.000 | 6.010 | 5.920 | 5.939 | 3,523,866 | -0.04(-0.64%) |
Mar 25, 2014 | 5.967 | 6.024 | 5.896 | 5.977 | 2,161,242 | +0.05(+0.88%) |
Mar 24, 2014 | 5.939 | 6.019 | 5.915 | 5.924 | 3,589,836 | -0.00(-0.08%) |
Mar 21, 2014 | 5.920 | 5.993 | 5.915 | 5.929 | 6,701,005 | +0.00(+0.08%) |
Mar 20, 2014 | 5.948 | 6.015 | 5.896 | 5.924 | 4,668,810 | -0.06(-0.95%) |
Mar 19, 2014 | 6.110 | 6.162 | 5.943 | 5.981 | 3,596,224 | -0.14(-2.33%) |
Mar 18, 2014 | 6.081 | 6.124 | 6.043 | 6.124 | 1,919,573 | +0.03(+0.55%) |
Mar 17, 2014 | 6.057 | 6.171 | 6.057 | 6.091 | 3,203,481 | +0.06(+0.94%) |
Mar 14, 2014 | 5.991 | 6.053 | 5.981 | 6.034 | 2,146,449 | +0.04(+0.63%) |
Mar 13, 2014 | 6.067 | 6.091 | 5.986 | 5.996 | 2,817,797 | -0.07(-1.10%) |
Mar 12, 2014 | 6.057 | 6.143 | 6.038 | 6.062 | 2,624,268 | -0.02(-0.39%) |
Mar 11, 2014 | 6.086 | 6.145 | 6.067 | 6.086 | 2,338,687 | +0.00(+0.00%) |
Mar 10, 2014 | 6.105 | 6.123 | 6.049 | 6.086 | 2,816,637 | -0.03(-0.53%) |
Mar 07, 2014 | 6.208 | 6.217 | 6.053 | 6.119 | 4,522,015 | -0.09(-1.50%) |
Mar 06, 2014 | 6.189 | 6.236 | 6.161 | 6.212 | 15,839,484 | -0.15(-2.42%) |
Mar 05, 2014 | 6.320 | 6.385 | 6.310 | 6.366 | 2,750,703 | +0.07(+1.11%) |
Mar 04, 2014 | 6.189 | 6.310 | 6.189 | 6.296 | 3,866,194 | +0.15(+2.43%) |