Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.520 | 6.534 | 6.458 | 6.506 | 237,672 | -0.05(-0.74%) |
Jun 27, 2014 | 6.451 | 6.603 | 6.451 | 6.555 | 740,935 | +0.06(+0.85%) |
Jun 26, 2014 | 6.485 | 6.506 | 6.388 | 6.499 | 139,521 | +0.02(+0.32%) |
Jun 25, 2014 | 6.388 | 6.478 | 6.388 | 6.478 | 474,583 | +0.04(+0.65%) |
Jun 24, 2014 | 6.423 | 6.548 | 6.416 | 6.437 | 363,324 | +0.01(+0.11%) |
Jun 23, 2014 | 6.458 | 6.458 | 6.374 | 6.430 | 194,292 | -0.01(-0.22%) |
Jun 20, 2014 | 6.409 | 6.458 | 6.367 | 6.444 | 752,221 | +0.06(+0.98%) |
Jun 19, 2014 | 6.395 | 6.416 | 6.340 | 6.381 | 155,779 | -0.01(-0.22%) |
Jun 18, 2014 | 6.388 | 6.409 | 6.291 | 6.395 | 232,088 | +0.03(+0.44%) |
Jun 17, 2014 | 6.284 | 6.367 | 6.242 | 6.367 | 270,022 | +0.10(+1.66%) |
Jun 16, 2014 | 6.319 | 6.319 | 6.249 | 6.263 | 167,097 | -0.06(-0.88%) |
Jun 13, 2014 | 6.346 | 6.381 | 6.270 | 6.319 | 206,362 | +0.01(+0.11%) |
Jun 12, 2014 | 6.346 | 6.367 | 6.282 | 6.312 | 213,176 | -0.07(-1.09%) |
Jun 11, 2014 | 6.409 | 6.423 | 6.333 | 6.381 | 266,321 | -0.08(-1.29%) |
Jun 10, 2014 | 6.464 | 6.680 | 6.351 | 6.464 | 168,143 | -0.01(-0.21%) |
Jun 06, 2014 | 6.485 | 6.492 | 6.423 | 6.478 | 338,322 | +0.04(+0.65%) |
Jun 05, 2014 | 6.305 | 6.437 | 6.249 | 6.437 | 337,065 | +0.16(+2.54%) |
Jun 04, 2014 | 6.215 | 6.298 | 6.185 | 6.277 | 293,137 | +0.06(+1.01%) |
Jun 03, 2014 | 6.249 | 6.291 | 6.201 | 6.215 | 434,568 | -0.03(-0.56%) |
Jun 02, 2014 | 6.215 | 6.270 | 6.152 | 6.249 | 220,437 | +0.04(+0.67%) |
May 30, 2014 | 6.249 | 6.270 | 6.194 | 6.208 | 190,249 | -0.03(-0.45%) |
May 29, 2014 | 6.256 | 6.277 | 6.208 | 6.235 | 165,935 | +0.01(+0.22%) |
May 28, 2014 | 6.277 | 6.284 | 6.201 | 6.221 | 267,354 | -0.09(-1.43%) |
May 27, 2014 | 6.270 | 6.360 | 6.228 | 6.312 | 292,551 | +0.08(+1.34%) |
May 23, 2014 | 6.201 | 6.228 | 6.228 | 6.228 | 228,987 | +0.03(+0.56%) |
May 22, 2014 | 6.201 | 6.235 | 6.117 | 6.194 | 78,251 | +0.02(+0.34%) |
May 21, 2014 | 6.201 | 6.249 | 6.110 | 6.173 | 300,493 | +0.01(+0.23%) |
May 20, 2014 | 6.208 | 6.284 | 6.124 | 6.159 | 428,210 | -0.09(-1.44%) |
May 19, 2014 | 6.166 | 6.284 | 6.152 | 6.249 | 243,408 | +0.09(+1.41%) |
May 16, 2014 | 6.124 | 6.187 | 6.062 | 6.162 | 417,987 | +0.02(+0.28%) |
May 15, 2014 | 6.076 | 6.159 | 6.013 | 6.145 | 465,843 | +0.01(+0.23%) |
May 14, 2014 | 6.298 | 6.319 | 6.117 | 6.131 | 608,383 | -0.15(-2.43%) |
May 13, 2014 | 6.402 | 6.402 | 6.277 | 6.284 | 281,960 | -0.12(-1.84%) |
May 12, 2014 | 6.284 | 6.437 | 6.277 | 6.402 | 659,484 | +0.12(+1.99%) |
May 09, 2014 | 6.117 | 6.291 | 6.103 | 6.277 | 600,715 | +0.12(+1.92%) |
May 08, 2014 | 6.215 | 6.277 | 6.124 | 6.159 | 594,253 | -0.06(-0.89%) |
May 07, 2014 | 6.152 | 6.221 | 6.062 | 6.215 | 517,050 | +0.09(+1.53%) |
May 06, 2014 | 6.183 | 6.224 | 6.114 | 6.121 | 490,949 | -0.06(-1.00%) |
May 05, 2014 | 6.196 | 6.262 | 6.155 | 6.183 | 556,732 | -0.03(-0.44%) |
May 02, 2014 | 6.210 | 6.327 | 6.190 | 6.210 | 339,732 | +0.00(+0.00%) |
May 01, 2014 | 6.238 | 6.258 | 6.128 | 6.210 | 526,984 | -0.03(-0.55%) |
Apr 30, 2014 | 6.210 | 6.272 | 6.141 | 6.245 | 504,376 | +0.06(+0.89%) |
Apr 29, 2014 | 6.258 | 6.334 | 6.183 | 6.190 | 694,534 | -0.06(-0.88%) |
Apr 28, 2014 | 6.217 | 6.293 | 6.183 | 6.245 | 409,918 | +0.05(+0.78%) |
Apr 25, 2014 | 6.245 | 6.265 | 6.141 | 6.196 | 429,529 | -0.08(-1.31%) |
Apr 24, 2014 | 6.320 | 6.458 | 6.210 | 6.279 | 285,795 | +0.00(+0.00%) |
Apr 23, 2014 | 6.313 | 6.355 | 6.265 | 6.279 | 283,059 | -0.06(-0.87%) |
Apr 22, 2014 | 6.320 | 6.389 | 6.272 | 6.334 | 235,963 | +0.06(+0.88%) |
Apr 21, 2014 | 6.293 | 6.355 | 6.190 | 6.279 | 428,715 | -0.03(-0.44%) |
Apr 17, 2014 | 6.258 | 6.306 | 6.306 | 6.306 | 234,249 | +0.04(+0.66%) |
Apr 16, 2014 | 6.320 | 6.320 | 6.231 | 6.265 | 236,760 | -0.01(-0.11%) |
Apr 15, 2014 | 6.258 | 6.286 | 6.169 | 6.272 | 350,827 | +0.01(+0.22%) |
Apr 14, 2014 | 6.217 | 6.331 | 6.190 | 6.258 | 394,818 | +0.10(+1.56%) |
Apr 11, 2014 | 6.169 | 6.217 | 6.128 | 6.162 | 534,404 | -0.05(-0.78%) |
Apr 10, 2014 | 6.327 | 6.355 | 6.203 | 6.210 | 487,660 | -0.13(-2.06%) |
Apr 09, 2014 | 6.396 | 6.396 | 6.300 | 6.341 | 179,067 | -0.03(-0.43%) |
Apr 08, 2014 | 6.313 | 6.423 | 6.313 | 6.368 | 329,516 | +0.05(+0.76%) |
Apr 07, 2014 | 6.320 | 6.351 | 6.203 | 6.320 | 525,096 | -0.03(-0.54%) |
Apr 04, 2014 | 6.568 | 6.568 | 6.320 | 6.355 | 370,092 | -0.16(-2.43%) |
Apr 03, 2014 | 6.561 | 6.568 | 6.513 | 6.513 | 208,740 | -0.07(-1.04%) |
Apr 02, 2014 | 6.637 | 6.637 | 6.554 | 6.582 | 279,572 | -0.04(-0.62%) |