Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.769 | 6.780 | 6.729 | 6.729 | 172,746 | -0.04(-0.60%) |
May 29, 2014 | 6.773 | 6.791 | 6.755 | 6.769 | 207,493 | +0.02(+0.33%) |
May 28, 2014 | 6.732 | 6.751 | 6.710 | 6.747 | 179,325 | +0.01(+0.22%) |
May 27, 2014 | 6.710 | 6.740 | 6.707 | 6.732 | 180,561 | +0.01(+0.22%) |
May 23, 2014 | 6.725 | 6.718 | 6.718 | 6.718 | 97,587 | +0.00(+0.06%) |
May 22, 2014 | 6.688 | 6.714 | 6.688 | 6.714 | 60,390 | +0.01(+0.11%) |
May 21, 2014 | 6.707 | 6.714 | 6.677 | 6.707 | 86,210 | +0.02(+0.28%) |
May 20, 2014 | 6.673 | 6.699 | 6.662 | 6.688 | 70,851 | +0.01(+0.22%) |
May 19, 2014 | 6.703 | 6.718 | 6.673 | 6.673 | 77,687 | -0.01(-0.11%) |
May 16, 2014 | 6.670 | 6.688 | 6.659 | 6.681 | 63,068 | +0.01(+0.17%) |
May 15, 2014 | 6.718 | 6.718 | 6.666 | 6.670 | 82,038 | -0.02(-0.25%) |
May 14, 2014 | 6.697 | 6.705 | 6.668 | 6.686 | 154,102 | +0.00(+0.05%) |
May 13, 2014 | 6.686 | 6.712 | 6.668 | 6.683 | 206,879 | +0.02(+0.33%) |
May 12, 2014 | 6.668 | 6.668 | 6.657 | 6.661 | 75,292 | -0.00(-0.06%) |
May 09, 2014 | 6.686 | 6.719 | 6.653 | 6.664 | 95,517 | -0.00(-0.05%) |
May 08, 2014 | 6.664 | 6.668 | 6.632 | 6.668 | 122,623 | +0.03(+0.50%) |
May 07, 2014 | 6.609 | 6.639 | 6.602 | 6.635 | 122,020 | +0.03(+0.39%) |
May 06, 2014 | 6.584 | 6.617 | 6.584 | 6.609 | 99,595 | +0.01(+0.17%) |
May 05, 2014 | 6.584 | 6.613 | 6.569 | 6.598 | 168,607 | +0.02(+0.33%) |
May 02, 2014 | 6.631 | 6.646 | 6.576 | 6.576 | 120,372 | -0.05(-0.72%) |
May 01, 2014 | 6.620 | 6.653 | 6.606 | 6.624 | 105,201 | +0.01(+0.22%) |
Apr 30, 2014 | 6.573 | 6.624 | 6.573 | 6.609 | 91,123 | +0.02(+0.33%) |
Apr 29, 2014 | 6.620 | 6.624 | 6.576 | 6.587 | 157,533 | +0.01(+0.17%) |
Apr 28, 2014 | 6.573 | 6.613 | 6.565 | 6.576 | 263,417 | +0.01(+0.22%) |
Apr 25, 2014 | 6.591 | 6.609 | 6.558 | 6.562 | 229,632 | -0.01(-0.17%) |
Apr 24, 2014 | 6.609 | 6.628 | 6.569 | 6.573 | 202,684 | -0.01(-0.17%) |
Apr 23, 2014 | 6.609 | 6.620 | 6.584 | 6.584 | 122,593 | -0.01(-0.11%) |
Apr 22, 2014 | 6.595 | 6.606 | 6.562 | 6.591 | 123,248 | +0.01(+0.17%) |
Apr 21, 2014 | 6.635 | 6.635 | 6.547 | 6.580 | 202,367 | +0.01(+0.22%) |
Apr 17, 2014 | 6.547 | 6.565 | 6.565 | 6.565 | 155,033 | +0.03(+0.50%) |
Apr 16, 2014 | 6.565 | 6.569 | 6.525 | 6.532 | 116,305 | -0.01(-0.13%) |
Apr 15, 2014 | 6.545 | 6.571 | 6.520 | 6.541 | 167,055 | +0.01(+0.15%) |
Apr 14, 2014 | 6.556 | 6.560 | 6.531 | 6.531 | 131,590 | -0.01(-0.17%) |
Apr 11, 2014 | 6.549 | 6.578 | 6.523 | 6.542 | 110,630 | -0.02(-0.33%) |
Apr 10, 2014 | 6.578 | 6.578 | 6.552 | 6.563 | 73,535 | +0.00(+0.06%) |
Apr 09, 2014 | 6.549 | 6.578 | 6.523 | 6.560 | 95,150 | +0.01(+0.17%) |
Apr 08, 2014 | 6.549 | 6.563 | 6.527 | 6.549 | 82,721 | +0.00(+0.06%) |
Apr 07, 2014 | 6.549 | 6.607 | 6.538 | 6.545 | 93,091 | +0.01(+0.11%) |
Apr 04, 2014 | 6.527 | 6.574 | 6.527 | 6.538 | 132,110 | +0.02(+0.25%) |
Apr 03, 2014 | 6.502 | 6.559 | 6.502 | 6.521 | 141,389 | +0.01(+0.14%) |
Apr 02, 2014 | 6.527 | 6.527 | 6.498 | 6.512 | 78,111 | -0.01(-0.22%) |
Apr 01, 2014 | 6.487 | 6.534 | 6.487 | 6.527 | 94,193 | +0.03(+0.45%) |
Mar 31, 2014 | 6.509 | 6.534 | 6.472 | 6.498 | 293,407 | -0.01(-0.22%) |
Mar 28, 2014 | 6.487 | 6.531 | 6.487 | 6.512 | 89,290 | +0.02(+0.28%) |
Mar 27, 2014 | 6.451 | 6.502 | 6.429 | 6.494 | 195,132 | +0.05(+0.73%) |
Mar 26, 2014 | 6.476 | 6.523 | 6.447 | 6.447 | 373,481 | -0.03(-0.39%) |
Mar 25, 2014 | 6.476 | 6.502 | 6.451 | 6.472 | 248,451 | -0.02(-0.34%) |
Mar 24, 2014 | 6.552 | 6.552 | 6.465 | 6.494 | 109,846 | -0.01(-0.18%) |
Mar 21, 2014 | 6.549 | 6.567 | 6.476 | 6.506 | 177,351 | -0.02(-0.27%) |
Mar 20, 2014 | 6.531 | 6.552 | 6.490 | 6.523 | 150,080 | -0.01(-0.16%) |
Mar 19, 2014 | 6.549 | 6.563 | 6.527 | 6.534 | 139,734 | -0.01(-0.12%) |
Mar 18, 2014 | 6.567 | 6.607 | 6.531 | 6.542 | 193,304 | -0.03(-0.39%) |
Mar 17, 2014 | 6.571 | 6.593 | 6.542 | 6.567 | 117,075 | +0.00(+0.00%) |
Mar 14, 2014 | 6.579 | 6.585 | 6.534 | 6.567 | 63,239 | -0.00(-0.06%) |
Mar 13, 2014 | 6.600 | 6.622 | 6.556 | 6.571 | 65,325 | -0.02(-0.25%) |
Mar 12, 2014 | 6.558 | 6.598 | 6.540 | 6.587 | 66,947 | +0.02(+0.33%) |
Mar 11, 2014 | 6.565 | 6.587 | 6.522 | 6.565 | 126,737 | -0.04(-0.55%) |
Mar 10, 2014 | 6.583 | 6.605 | 6.573 | 6.602 | 56,945 | +0.03(+0.50%) |
Mar 07, 2014 | 6.620 | 6.623 | 6.547 | 6.569 | 145,556 | -0.07(-0.98%) |
Mar 06, 2014 | 6.652 | 6.663 | 6.610 | 6.634 | 54,493 | -0.01(-0.11%) |
Mar 05, 2014 | 6.685 | 6.685 | 6.598 | 6.641 | 177,294 | +0.00(+0.05%) |
Mar 04, 2014 | 6.630 | 6.677 | 6.612 | 6.638 | 231,516 | +0.01(+0.22%) |