Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.170 | 6.230 | 6.060 | 6.220 | 2,743,607 | +0.01(+0.16%) |
May 29, 2014 | 6.170 | 6.270 | 6.140 | 6.210 | 1,892,655 | +0.06(+0.98%) |
May 28, 2014 | 6.170 | 6.200 | 6.120 | 6.150 | 1,132,590 | -0.03(-0.49%) |
May 27, 2014 | 6.280 | 6.320 | 6.170 | 6.180 | 1,378,288 | -0.23(-3.59%) |
May 26, 2014 | 6.470 | 6.470 | 6.370 | 6.410 | 191,540 | -0.03(-0.47%) |
May 23, 2014 | 6.500 | 6.540 | 6.420 | 6.440 | 647,376 | -0.03(-0.46%) |
May 22, 2014 | 6.480 | 6.490 | 6.430 | 6.470 | 421,805 | +0.04(+0.62%) |
May 21, 2014 | 6.380 | 6.440 | 6.290 | 6.430 | 1,154,851 | +0.05(+0.78%) |
May 20, 2014 | 6.320 | 6.430 | 6.300 | 6.380 | 617,457 | +0.05(+0.79%) |
May 16, 2014 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | -0.13(-2.01%) |
May 15, 2014 | 6.540 | 6.550 | 6.390 | 6.460 | 1,182,965 | -0.12(-1.82%) |
May 14, 2014 | 6.450 | 6.600 | 6.450 | 6.580 | 1,676,396 | +0.19(+2.97%) |
May 13, 2014 | 6.520 | 6.560 | 6.380 | 6.390 | 1,149,854 | -0.12(-1.84%) |
May 12, 2014 | 6.600 | 6.650 | 6.490 | 6.510 | 1,056,706 | +0.01(+0.15%) |
May 09, 2014 | 6.540 | 6.620 | 6.450 | 6.500 | 468,610 | +0.01(+0.15%) |
May 08, 2014 | 6.520 | 6.550 | 6.440 | 6.490 | 638,533 | -0.02(-0.31%) |
May 07, 2014 | 6.720 | 6.770 | 6.470 | 6.510 | 1,062,021 | -0.26(-3.84%) |
May 06, 2014 | 6.810 | 6.850 | 6.720 | 6.770 | 693,366 | -0.06(-0.88%) |
May 05, 2014 | 6.960 | 6.960 | 6.800 | 6.830 | 1,116,141 | +0.02(+0.29%) |
May 02, 2014 | 6.640 | 6.840 | 6.550 | 6.810 | 1,888,992 | +0.24(+3.65%) |
May 01, 2014 | 6.620 | 6.640 | 6.530 | 6.570 | 1,456,804 | -0.11(-1.65%) |
Apr 30, 2014 | 6.670 | 6.780 | 6.550 | 6.680 | 1,734,407 | -0.04(-0.60%) |
Apr 29, 2014 | 6.540 | 6.740 | 6.500 | 6.720 | 1,334,156 | +0.18(+2.75%) |
Apr 28, 2014 | 6.590 | 6.600 | 6.495 | 6.540 | 1,231,346 | -0.01(-0.15%) |
Apr 25, 2014 | 6.490 | 6.550 | 6.450 | 6.550 | 1,198,903 | +0.14(+2.18%) |
Apr 24, 2014 | 6.420 | 6.630 | 6.400 | 6.410 | 1,728,844 | -0.17(-2.58%) |
Apr 23, 2014 | 6.570 | 6.650 | 6.390 | 6.580 | 1,649,076 | +0.05(+0.77%) |
Apr 22, 2014 | 6.260 | 6.540 | 6.220 | 6.530 | 0 | +0.27(+4.31%) |
Apr 21, 2014 | 6.360 | 6.360 | 6.145 | 6.260 | 1,045,473 | -0.10(-1.57%) |
Apr 17, 2014 | 6.360 | 6.360 | 6.360 | 0 | +0.02(+0.32%) | |
Apr 16, 2014 | 6.350 | 6.400 | 6.290 | 6.340 | 1,633,787 | -0.01(-0.16%) |
Apr 15, 2014 | 6.460 | 6.460 | 6.260 | 6.350 | 3,026,887 | -0.28(-4.22%) |
Apr 14, 2014 | 6.560 | 6.730 | 6.490 | 6.630 | 2,265,989 | +0.17(+2.63%) |
Apr 11, 2014 | 6.450 | 6.570 | 6.400 | 6.460 | 1,586,995 | +0.05(+0.78%) |
Apr 10, 2014 | 6.610 | 6.660 | 6.400 | 6.410 | 1,487,598 | -0.12(-1.84%) |
Apr 09, 2014 | 6.520 | 6.570 | 6.410 | 6.530 | 3,982,978 | -0.05(-0.76%) |
Apr 08, 2014 | 6.620 | 6.620 | 6.460 | 6.580 | 1,522,909 | +0.10(+1.54%) |
Apr 07, 2014 | 6.500 | 6.660 | 6.460 | 6.480 | 1,892,912 | -0.07(-1.07%) |
Apr 04, 2014 | 6.600 | 6.750 | 6.530 | 6.550 | 2,555,265 | +0.17(+2.66%) |
Apr 03, 2014 | 6.350 | 6.420 | 6.285 | 6.380 | 1,865,198 | -0.02(-0.31%) |
Apr 02, 2014 | 6.400 | 6.510 | 6.390 | 6.400 | 1,568,838 | +0.17(+2.73%) |
Apr 01, 2014 | 6.240 | 6.305 | 6.200 | 6.230 | 2,106,688 | +0.08(+1.30%) |
Mar 31, 2014 | 6.400 | 6.400 | 6.150 | 6.150 | 3,770,028 | -0.24(-3.76%) |
Mar 28, 2014 | 6.360 | 6.500 | 6.225 | 6.390 | 2,913,472 | +0.03(+0.47%) |
Mar 27, 2014 | 6.410 | 6.540 | 6.200 | 6.360 | 2,832,204 | -0.02(-0.31%) |
Mar 26, 2014 | 6.700 | 6.740 | 6.380 | 6.380 | 1,906,980 | -0.27(-4.06%) |
Mar 25, 2014 | 6.780 | 6.810 | 6.650 | 6.650 | 1,534,694 | -0.06(-0.89%) |
Mar 24, 2014 | 6.930 | 6.990 | 6.700 | 6.710 | 1,662,237 | -0.30(-4.28%) |
Mar 21, 2014 | 7.180 | 7.230 | 6.940 | 7.010 | 2,754,744 | -0.11(-1.54%) |
Mar 20, 2014 | 7.130 | 7.240 | 7.050 | 7.120 | 1,426,390 | -0.02(-0.28%) |
Mar 19, 2014 | 7.560 | 7.580 | 7.110 | 7.140 | 2,041,454 | -0.46(-6.05%) |
Mar 18, 2014 | 7.470 | 7.680 | 7.460 | 7.600 | 0 | -0.01(-0.13%) |
Mar 17, 2014 | 8.140 | 8.140 | 7.610 | 7.610 | 1,875,038 | -0.51(-6.28%) |
Mar 14, 2014 | 8.240 | 8.300 | 8.010 | 8.120 | 1,730,955 | +0.00(+0.00%) |
Mar 13, 2014 | 7.860 | 8.140 | 7.830 | 8.120 | 1,967,645 | +0.20(+2.53%) |
Mar 12, 2014 | 7.730 | 7.950 | 7.720 | 7.920 | 1,761,530 | +0.30(+3.94%) |
Mar 11, 2014 | 7.700 | 7.780 | 7.590 | 7.620 | 1,954,544 | +0.00(+0.00%) |
Mar 10, 2014 | 7.620 | 7.760 | 7.560 | 7.620 | 1,042,053 | +0.03(+0.40%) |
Mar 07, 2014 | 7.640 | 7.710 | 7.580 | 7.590 | 1,958,942 | -0.11(-1.43%) |
Mar 06, 2014 | 7.750 | 7.750 | 7.600 | 7.700 | 1,619,117 | -0.02(-0.26%) |
Mar 05, 2014 | 7.610 | 7.720 | 7.510 | 7.720 | 2,430,683 | +0.18(+2.39%) |
Mar 04, 2014 | 7.510 | 7.620 | 7.450 | 7.540 | 1,355,662 | -0.06(-0.79%) |