Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.583 | 6.642 | 6.564 | 6.608 | 2,097,441 | +0.03(+0.52%) |
May 29, 2014 | 6.559 | 6.608 | 6.549 | 6.574 | 1,340,021 | +0.01(+0.15%) |
May 28, 2014 | 6.627 | 6.627 | 6.544 | 6.564 | 1,798,416 | -0.08(-1.25%) |
May 27, 2014 | 6.588 | 6.662 | 6.549 | 6.647 | 5,383,100 | +0.09(+1.34%) |
May 23, 2014 | 6.491 | 6.559 | 6.559 | 6.559 | 2,538,113 | +0.06(+0.94%) |
May 22, 2014 | 6.505 | 6.510 | 6.456 | 6.498 | 1,049,768 | -0.01(-0.19%) |
May 21, 2014 | 6.535 | 6.549 | 6.461 | 6.510 | 2,837,490 | -0.00(-0.08%) |
May 20, 2014 | 6.603 | 6.623 | 6.505 | 6.515 | 2,799,871 | -0.08(-1.26%) |
May 19, 2014 | 6.681 | 6.681 | 6.569 | 6.598 | 1,700,065 | -0.08(-1.17%) |
May 16, 2014 | 6.554 | 6.681 | 6.535 | 6.676 | 2,876,618 | +0.11(+1.64%) |
May 15, 2014 | 6.525 | 6.574 | 6.451 | 6.569 | 2,783,937 | +0.02(+0.37%) |
May 14, 2014 | 6.564 | 6.603 | 6.510 | 6.544 | 1,711,840 | -0.03(-0.45%) |
May 13, 2014 | 6.598 | 6.637 | 6.549 | 6.574 | 2,284,236 | -0.02(-0.30%) |
May 12, 2014 | 6.632 | 6.652 | 6.579 | 6.593 | 2,113,547 | -0.03(-0.44%) |
May 09, 2014 | 6.495 | 6.627 | 6.495 | 6.623 | 2,605,927 | +0.11(+1.73%) |
May 08, 2014 | 6.476 | 6.535 | 6.451 | 6.510 | 3,408,133 | +0.01(+0.23%) |
May 07, 2014 | 6.515 | 6.588 | 6.476 | 6.495 | 2,999,792 | -0.02(-0.30%) |
May 06, 2014 | 6.505 | 6.591 | 6.491 | 6.515 | 1,801,815 | -0.04(-0.60%) |
May 05, 2014 | 6.539 | 6.598 | 6.515 | 6.554 | 1,584,353 | -0.03(-0.45%) |
May 02, 2014 | 6.574 | 6.613 | 6.520 | 6.583 | 1,547,365 | -0.00(-0.07%) |
May 01, 2014 | 6.583 | 6.588 | 6.476 | 6.588 | 2,760,422 | -0.01(-0.15%) |
Apr 30, 2014 | 6.539 | 6.603 | 6.495 | 6.598 | 3,569,608 | +0.05(+0.82%) |
Apr 29, 2014 | 6.564 | 6.583 | 6.476 | 6.544 | 2,368,742 | -0.01(-0.15%) |
Apr 28, 2014 | 6.510 | 6.588 | 6.491 | 6.554 | 2,900,348 | +0.07(+1.13%) |
Apr 25, 2014 | 6.491 | 6.544 | 6.444 | 6.481 | 1,582,234 | -0.01(-0.23%) |
Apr 24, 2014 | 6.456 | 6.500 | 6.447 | 6.495 | 2,337,329 | +0.06(+0.91%) |
Apr 23, 2014 | 6.476 | 6.486 | 6.427 | 6.437 | 1,665,690 | -0.03(-0.53%) |
Apr 22, 2014 | 6.505 | 6.513 | 6.403 | 6.471 | 1,726,436 | -0.02(-0.30%) |
Apr 21, 2014 | 6.505 | 6.549 | 6.456 | 6.491 | 1,575,083 | -0.03(-0.45%) |
Apr 17, 2014 | 6.437 | 6.520 | 6.520 | 6.520 | 4,096,992 | +0.05(+0.83%) |
Apr 16, 2014 | 6.471 | 6.539 | 6.437 | 6.466 | 2,374,862 | +0.03(+0.53%) |
Apr 15, 2014 | 6.354 | 6.505 | 6.315 | 6.432 | 3,705,803 | +0.08(+1.31%) |
Apr 14, 2014 | 6.373 | 6.422 | 6.320 | 6.349 | 2,518,305 | +0.01(+0.23%) |
Apr 11, 2014 | 6.315 | 6.407 | 6.285 | 6.334 | 1,920,980 | -0.02(-0.31%) |
Apr 10, 2014 | 6.378 | 6.461 | 6.349 | 6.354 | 2,208,668 | -0.01(-0.15%) |
Apr 09, 2014 | 6.422 | 6.432 | 6.295 | 6.364 | 2,326,456 | -0.02(-0.38%) |
Apr 08, 2014 | 6.359 | 6.461 | 6.344 | 6.388 | 2,444,439 | +0.05(+0.85%) |
Apr 07, 2014 | 6.241 | 6.368 | 6.222 | 6.334 | 2,945,175 | +0.08(+1.25%) |
Apr 04, 2014 | 6.310 | 6.320 | 6.217 | 6.256 | 2,312,689 | -0.03(-0.47%) |
Apr 03, 2014 | 6.300 | 6.315 | 6.232 | 6.285 | 1,636,861 | -0.01(-0.16%) |
Apr 02, 2014 | 6.280 | 6.329 | 6.241 | 6.295 | 1,762,930 | +0.00(+0.08%) |
Apr 01, 2014 | 6.271 | 6.295 | 6.183 | 6.290 | 2,239,762 | +0.04(+0.63%) |
Mar 31, 2014 | 6.217 | 6.305 | 6.173 | 6.251 | 2,028,369 | +0.05(+0.79%) |
Mar 28, 2014 | 6.158 | 6.251 | 6.158 | 6.202 | 1,744,264 | +0.04(+0.63%) |
Mar 27, 2014 | 6.114 | 6.217 | 6.112 | 6.163 | 1,980,718 | +0.05(+0.88%) |
Mar 26, 2014 | 6.173 | 6.183 | 6.090 | 6.109 | 3,425,434 | -0.04(-0.64%) |
Mar 25, 2014 | 6.139 | 6.197 | 6.065 | 6.148 | 2,100,872 | +0.05(+0.88%) |
Mar 24, 2014 | 6.109 | 6.192 | 6.085 | 6.095 | 3,489,561 | -0.00(-0.08%) |
Mar 21, 2014 | 6.090 | 6.166 | 6.085 | 6.100 | 6,513,826 | +0.00(+0.08%) |
Mar 20, 2014 | 6.119 | 6.188 | 6.065 | 6.095 | 4,538,396 | -0.06(-0.95%) |
Mar 19, 2014 | 6.285 | 6.339 | 6.114 | 6.153 | 3,495,771 | -0.15(-2.33%) |
Mar 18, 2014 | 6.256 | 6.300 | 6.217 | 6.300 | 1,865,954 | +0.03(+0.55%) |
Mar 17, 2014 | 6.232 | 6.349 | 6.232 | 6.266 | 3,113,998 | +0.06(+0.94%) |
Mar 14, 2014 | 6.163 | 6.227 | 6.153 | 6.207 | 2,086,493 | +0.04(+0.63%) |
Mar 13, 2014 | 6.241 | 6.266 | 6.158 | 6.168 | 2,739,088 | -0.07(-1.10%) |
Mar 12, 2014 | 6.232 | 6.320 | 6.212 | 6.236 | 2,550,964 | -0.02(-0.39%) |
Mar 11, 2014 | 6.261 | 6.322 | 6.242 | 6.261 | 2,273,360 | +0.00(+0.00%) |
Mar 10, 2014 | 6.280 | 6.299 | 6.222 | 6.261 | 2,737,960 | -0.03(-0.53%) |
Mar 07, 2014 | 6.386 | 6.396 | 6.227 | 6.295 | 4,395,702 | -0.10(-1.50%) |
Mar 06, 2014 | 6.367 | 6.415 | 6.338 | 6.391 | 15,397,040 | -0.16(-2.42%) |
Mar 05, 2014 | 6.501 | 6.569 | 6.492 | 6.549 | 2,673,867 | +0.07(+1.11%) |
Mar 04, 2014 | 6.367 | 6.492 | 6.367 | 6.477 | 3,758,199 | +0.15(+2.43%) |