Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.460 | 6.540 | 6.390 | 6.470 | 666,750 | +0.02(+0.31%) |
May 29, 2014 | 6.350 | 6.460 | 6.350 | 6.450 | 410,018 | +0.12(+1.90%) |
May 28, 2014 | 6.360 | 6.420 | 6.270 | 6.330 | 513,369 | -0.05(-0.78%) |
May 27, 2014 | 6.330 | 6.480 | 6.330 | 6.380 | 539,170 | +0.07(+1.11%) |
May 23, 2014 | 6.220 | 6.310 | 6.310 | 6.310 | 481,800 | +0.10(+1.61%) |
May 22, 2014 | 6.120 | 6.290 | 6.110 | 6.210 | 486,314 | +0.09(+1.47%) |
May 21, 2014 | 6.040 | 6.220 | 6.040 | 6.120 | 1,219,703 | +0.12(+2.00%) |
May 20, 2014 | 6.060 | 6.065 | 5.950 | 6.000 | 1,246,714 | -0.09(-1.48%) |
May 19, 2014 | 5.970 | 6.160 | 5.950 | 6.090 | 876,006 | +0.11(+1.84%) |
May 16, 2014 | 5.970 | 6.020 | 5.900 | 5.980 | 774,745 | -0.01(-0.17%) |
May 15, 2014 | 6.140 | 6.140 | 5.880 | 5.990 | 1,410,469 | -0.16(-2.60%) |
May 14, 2014 | 6.250 | 6.360 | 6.150 | 6.150 | 1,706,941 | -0.09(-1.44%) |
May 13, 2014 | 6.300 | 6.400 | 6.161 | 6.240 | 1,703,239 | -0.08(-1.27%) |
May 12, 2014 | 6.200 | 6.340 | 6.180 | 6.320 | 924,313 | +0.16(+2.60%) |
May 09, 2014 | 6.330 | 6.330 | 6.010 | 6.160 | 1,343,070 | -0.17(-2.69%) |
May 08, 2014 | 6.540 | 6.740 | 6.330 | 6.330 | 1,126,707 | -0.18(-2.76%) |
May 07, 2014 | 6.520 | 6.530 | 6.330 | 6.510 | 674,347 | +0.02(+0.31%) |
May 06, 2014 | 6.610 | 6.680 | 6.480 | 6.490 | 511,304 | -0.12(-1.82%) |
May 05, 2014 | 6.700 | 6.710 | 6.530 | 6.610 | 444,720 | -0.09(-1.34%) |
May 02, 2014 | 6.540 | 6.740 | 6.500 | 6.700 | 842,529 | +0.16(+2.45%) |
May 01, 2014 | 6.640 | 6.660 | 6.470 | 6.540 | 864,729 | -0.09(-1.36%) |
Apr 30, 2014 | 6.530 | 6.650 | 6.390 | 6.630 | 1,025,002 | +0.08(+1.22%) |
Apr 29, 2014 | 6.490 | 6.630 | 6.440 | 6.550 | 888,094 | +0.18(+2.83%) |
Apr 28, 2014 | 6.520 | 6.590 | 6.280 | 6.370 | 1,023,147 | -0.13(-2.00%) |
Apr 25, 2014 | 6.760 | 6.790 | 6.480 | 6.500 | 1,196,313 | -0.29(-4.27%) |
Apr 24, 2014 | 6.950 | 6.970 | 6.790 | 6.790 | 669,049 | -0.11(-1.59%) |
Apr 23, 2014 | 6.690 | 7.100 | 6.690 | 6.900 | 1,056,662 | +0.22(+3.29%) |
Apr 22, 2014 | 6.720 | 6.770 | 6.620 | 6.680 | 605,688 | -0.04(-0.60%) |
Apr 21, 2014 | 6.550 | 6.750 | 6.500 | 6.720 | 654,339 | +0.20(+3.07%) |
Apr 17, 2014 | 6.490 | 6.520 | 6.520 | 6.520 | 919,300 | +0.03(+0.46%) |
Apr 16, 2014 | 6.610 | 6.640 | 6.430 | 6.490 | 701,118 | -0.08(-1.22%) |
Apr 15, 2014 | 6.630 | 6.720 | 6.420 | 6.570 | 1,144,294 | -0.04(-0.61%) |
Apr 14, 2014 | 6.850 | 6.886 | 6.570 | 6.610 | 1,093,940 | -0.22(-3.22%) |
Apr 11, 2014 | 6.760 | 6.990 | 6.720 | 6.830 | 1,376,607 | +0.03(+0.44%) |
Apr 10, 2014 | 6.880 | 7.000 | 6.750 | 6.800 | 984,252 | -0.08(-1.16%) |
Apr 09, 2014 | 6.780 | 6.960 | 6.700 | 6.880 | 1,371,103 | +0.15(+2.23%) |
Apr 08, 2014 | 6.660 | 6.800 | 6.580 | 6.730 | 1,577,154 | +0.07(+1.05%) |
Apr 07, 2014 | 6.920 | 6.965 | 6.660 | 6.660 | 822,242 | -0.30(-4.31%) |
Apr 04, 2014 | 7.160 | 7.240 | 6.914 | 6.960 | 856,505 | -0.13(-1.83%) |
Apr 03, 2014 | 7.370 | 7.370 | 7.050 | 7.090 | 1,124,239 | -0.26(-3.54%) |
Apr 02, 2014 | 7.160 | 7.390 | 7.160 | 7.350 | 1,495,780 | +0.19(+2.65%) |
Apr 01, 2014 | 7.110 | 7.200 | 7.040 | 7.160 | 1,425,025 | +0.07(+0.99%) |
Mar 31, 2014 | 7.080 | 7.130 | 6.880 | 7.090 | 1,706,672 | +0.08(+1.14%) |
Mar 28, 2014 | 6.990 | 7.090 | 6.950 | 7.010 | 1,021,399 | +0.06(+0.86%) |
Mar 27, 2014 | 6.900 | 7.140 | 6.900 | 6.950 | 790,610 | +0.06(+0.87%) |
Mar 26, 2014 | 7.250 | 7.290 | 6.890 | 6.890 | 949,744 | -0.35(-4.83%) |
Mar 25, 2014 | 7.290 | 7.380 | 7.100 | 7.240 | 713,649 | +0.03(+0.42%) |
Mar 24, 2014 | 7.330 | 7.390 | 7.160 | 7.210 | 877,633 | -0.09(-1.23%) |
Mar 21, 2014 | 7.310 | 7.350 | 7.230 | 7.300 | 1,186,232 | +0.04(+0.55%) |
Mar 20, 2014 | 7.210 | 7.310 | 7.160 | 7.260 | 295,871 | +0.04(+0.55%) |
Mar 19, 2014 | 7.250 | 7.290 | 7.150 | 7.220 | 553,517 | -0.02(-0.28%) |
Mar 18, 2014 | 7.200 | 7.290 | 7.170 | 7.240 | 629,790 | +0.03(+0.42%) |
Mar 17, 2014 | 7.250 | 7.350 | 7.100 | 7.210 | 454,524 | +0.03(+0.42%) |
Mar 14, 2014 | 7.100 | 7.200 | 7.070 | 7.180 | 623,617 | +0.08(+1.13%) |
Mar 13, 2014 | 7.160 | 7.310 | 6.950 | 7.100 | 744,943 | -0.02(-0.28%) |
Mar 12, 2014 | 7.250 | 7.250 | 7.040 | 7.120 | 903,984 | -0.14(-1.93%) |
Mar 11, 2014 | 7.540 | 7.580 | 7.210 | 7.260 | 1,022,386 | -0.25(-3.33%) |
Mar 10, 2014 | 7.690 | 7.690 | 7.320 | 7.510 | 967,638 | -0.21(-2.72%) |
Mar 07, 2014 | 7.940 | 7.940 | 7.670 | 7.720 | 845,922 | -0.14(-1.78%) |
Mar 06, 2014 | 7.860 | 8.000 | 7.830 | 7.860 | 604,822 | +0.05(+0.64%) |
Mar 05, 2014 | 7.950 | 8.030 | 7.800 | 7.810 | 817,312 | -0.16(-2.01%) |
Mar 04, 2014 | 7.950 | 8.120 | 7.880 | 7.970 | 1,033,554 | +0.11(+1.40%) |