Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.565 | 6.624 | 6.546 | 6.590 | 2,103,208 | +0.03(+0.52%) |
May 29, 2014 | 6.541 | 6.590 | 6.531 | 6.556 | 1,343,705 | +0.01(+0.15%) |
May 28, 2014 | 6.609 | 6.609 | 6.526 | 6.546 | 1,803,361 | -0.08(-1.25%) |
May 27, 2014 | 6.570 | 6.643 | 6.531 | 6.629 | 5,397,900 | +0.09(+1.34%) |
May 23, 2014 | 6.473 | 6.541 | 6.541 | 6.541 | 2,545,091 | +0.06(+0.94%) |
May 22, 2014 | 6.487 | 6.492 | 6.439 | 6.480 | 1,052,654 | -0.01(-0.19%) |
May 21, 2014 | 6.517 | 6.531 | 6.444 | 6.492 | 2,845,291 | -0.00(-0.08%) |
May 20, 2014 | 6.585 | 6.604 | 6.487 | 6.497 | 2,807,569 | -0.08(-1.26%) |
May 19, 2014 | 6.663 | 6.663 | 6.551 | 6.580 | 1,704,739 | -0.08(-1.17%) |
May 16, 2014 | 6.536 | 6.663 | 6.517 | 6.658 | 2,884,527 | +0.11(+1.64%) |
May 15, 2014 | 6.507 | 6.556 | 6.434 | 6.551 | 2,791,591 | +0.02(+0.37%) |
May 14, 2014 | 6.546 | 6.585 | 6.492 | 6.526 | 1,716,546 | -0.03(-0.45%) |
May 13, 2014 | 6.580 | 6.619 | 6.531 | 6.556 | 2,290,516 | -0.02(-0.30%) |
May 12, 2014 | 6.614 | 6.634 | 6.561 | 6.575 | 2,119,358 | -0.03(-0.44%) |
May 09, 2014 | 6.478 | 6.609 | 6.478 | 6.604 | 2,613,092 | +0.11(+1.73%) |
May 08, 2014 | 6.458 | 6.517 | 6.434 | 6.492 | 3,417,503 | +0.01(+0.23%) |
May 07, 2014 | 6.497 | 6.570 | 6.458 | 6.478 | 3,008,039 | -0.02(-0.30%) |
May 06, 2014 | 6.487 | 6.573 | 6.473 | 6.497 | 1,806,768 | -0.04(-0.60%) |
May 05, 2014 | 6.522 | 6.580 | 6.497 | 6.536 | 1,588,709 | -0.03(-0.45%) |
May 02, 2014 | 6.556 | 6.595 | 6.502 | 6.565 | 1,551,619 | -0.00(-0.07%) |
May 01, 2014 | 6.565 | 6.570 | 6.458 | 6.570 | 2,768,011 | -0.01(-0.15%) |
Apr 30, 2014 | 6.522 | 6.585 | 6.478 | 6.580 | 3,579,422 | +0.05(+0.82%) |
Apr 29, 2014 | 6.546 | 6.565 | 6.458 | 6.526 | 2,375,254 | -0.01(-0.15%) |
Apr 28, 2014 | 6.492 | 6.570 | 6.473 | 6.536 | 2,908,322 | +0.07(+1.13%) |
Apr 25, 2014 | 6.473 | 6.526 | 6.426 | 6.463 | 1,586,584 | -0.01(-0.23%) |
Apr 24, 2014 | 6.439 | 6.483 | 6.429 | 6.478 | 2,343,755 | +0.06(+0.91%) |
Apr 23, 2014 | 6.458 | 6.468 | 6.409 | 6.419 | 1,670,269 | -0.03(-0.53%) |
Apr 22, 2014 | 6.487 | 6.495 | 6.385 | 6.453 | 1,731,183 | -0.02(-0.30%) |
Apr 21, 2014 | 6.487 | 6.531 | 6.439 | 6.473 | 1,579,413 | -0.03(-0.45%) |
Apr 17, 2014 | 6.419 | 6.502 | 6.502 | 6.502 | 4,108,255 | +0.05(+0.83%) |
Apr 16, 2014 | 6.453 | 6.522 | 6.419 | 6.448 | 2,381,391 | +0.03(+0.53%) |
Apr 15, 2014 | 6.336 | 6.487 | 6.297 | 6.414 | 3,715,991 | +0.08(+1.31%) |
Apr 14, 2014 | 6.356 | 6.405 | 6.302 | 6.331 | 2,525,229 | +0.01(+0.23%) |
Apr 11, 2014 | 6.297 | 6.390 | 6.268 | 6.317 | 1,926,262 | -0.02(-0.31%) |
Apr 10, 2014 | 6.361 | 6.444 | 6.331 | 6.336 | 2,214,740 | -0.01(-0.15%) |
Apr 09, 2014 | 6.405 | 6.414 | 6.278 | 6.346 | 2,332,853 | -0.02(-0.38%) |
Apr 08, 2014 | 6.341 | 6.444 | 6.327 | 6.370 | 2,451,160 | +0.05(+0.85%) |
Apr 07, 2014 | 6.224 | 6.351 | 6.205 | 6.317 | 2,953,272 | +0.08(+1.25%) |
Apr 04, 2014 | 6.292 | 6.302 | 6.200 | 6.239 | 2,319,047 | -0.03(-0.47%) |
Apr 03, 2014 | 6.283 | 6.297 | 6.214 | 6.268 | 1,641,361 | -0.01(-0.16%) |
Apr 02, 2014 | 6.263 | 6.311 | 6.224 | 6.278 | 1,767,776 | +0.00(+0.08%) |
Apr 01, 2014 | 6.253 | 6.278 | 6.166 | 6.273 | 2,245,919 | +0.04(+0.63%) |
Mar 31, 2014 | 6.200 | 6.288 | 6.156 | 6.234 | 2,033,945 | +0.05(+0.79%) |
Mar 28, 2014 | 6.141 | 6.234 | 6.141 | 6.185 | 1,749,059 | +0.04(+0.63%) |
Mar 27, 2014 | 6.097 | 6.200 | 6.095 | 6.146 | 1,986,164 | +0.05(+0.88%) |
Mar 26, 2014 | 6.156 | 6.166 | 6.073 | 6.093 | 3,434,852 | -0.04(-0.64%) |
Mar 25, 2014 | 6.122 | 6.180 | 6.049 | 6.132 | 2,106,648 | +0.05(+0.88%) |
Mar 24, 2014 | 6.093 | 6.175 | 6.068 | 6.078 | 3,499,155 | -0.00(-0.08%) |
Mar 21, 2014 | 6.073 | 6.149 | 6.068 | 6.083 | 6,531,735 | +0.00(+0.08%) |
Mar 20, 2014 | 6.102 | 6.171 | 6.049 | 6.078 | 4,550,874 | -0.06(-0.95%) |
Mar 19, 2014 | 6.268 | 6.322 | 6.097 | 6.136 | 3,505,382 | -0.15(-2.33%) |
Mar 18, 2014 | 6.239 | 6.283 | 6.200 | 6.283 | 1,871,084 | +0.03(+0.55%) |
Mar 17, 2014 | 6.214 | 6.331 | 6.214 | 6.249 | 3,122,559 | +0.06(+0.94%) |
Mar 14, 2014 | 6.146 | 6.210 | 6.136 | 6.190 | 2,092,229 | +0.04(+0.63%) |
Mar 13, 2014 | 6.224 | 6.249 | 6.141 | 6.151 | 2,746,618 | -0.07(-1.10%) |
Mar 12, 2014 | 6.214 | 6.302 | 6.195 | 6.219 | 2,557,978 | -0.02(-0.39%) |
Mar 11, 2014 | 6.244 | 6.305 | 6.225 | 6.244 | 2,279,611 | +0.00(+0.00%) |
Mar 10, 2014 | 6.263 | 6.282 | 6.205 | 6.244 | 2,745,488 | -0.03(-0.53%) |
Mar 07, 2014 | 6.368 | 6.378 | 6.210 | 6.277 | 4,407,787 | -0.10(-1.50%) |
Mar 06, 2014 | 6.349 | 6.397 | 6.320 | 6.373 | 15,439,372 | -0.16(-2.42%) |
Mar 05, 2014 | 6.483 | 6.551 | 6.474 | 6.531 | 2,681,219 | +0.07(+1.11%) |
Mar 04, 2014 | 6.349 | 6.474 | 6.349 | 6.460 | 3,768,532 | +0.15(+2.43%) |