Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.483 | 6.514 | 6.420 | 6.467 | 6,414,178 | -0.02(-0.36%) |
May 29, 2014 | 6.506 | 6.526 | 6.396 | 6.491 | 6,300,563 | +0.00(+0.00%) |
May 28, 2014 | 6.553 | 6.616 | 6.483 | 6.491 | 6,063,517 | -0.06(-0.96%) |
May 27, 2014 | 6.483 | 6.577 | 6.483 | 6.553 | 4,581,596 | +0.06(+0.97%) |
May 23, 2014 | 6.530 | 6.491 | 6.491 | 6.491 | 5,481,203 | -0.05(-0.84%) |
May 22, 2014 | 6.483 | 6.577 | 6.459 | 6.546 | 7,177,878 | +0.07(+1.09%) |
May 21, 2014 | 6.350 | 6.491 | 6.342 | 6.475 | 9,944,827 | +0.13(+2.10%) |
May 20, 2014 | 6.412 | 6.444 | 6.310 | 6.342 | 6,401,889 | -0.08(-1.22%) |
May 19, 2014 | 6.350 | 6.491 | 6.350 | 6.420 | 8,120,909 | +0.09(+1.49%) |
May 16, 2014 | 6.310 | 6.342 | 6.146 | 6.326 | 13,155,807 | -0.01(-0.12%) |
May 15, 2014 | 6.404 | 6.420 | 6.263 | 6.334 | 8,358,129 | -0.08(-1.22%) |
May 14, 2014 | 6.585 | 6.585 | 6.397 | 6.412 | 10,783,413 | -0.20(-2.97%) |
May 13, 2014 | 6.514 | 6.616 | 6.499 | 6.608 | 12,683,109 | +0.11(+1.69%) |
May 12, 2014 | 6.475 | 6.530 | 6.436 | 6.499 | 5,794,581 | +0.02(+0.36%) |
May 09, 2014 | 6.444 | 6.514 | 6.404 | 6.475 | 5,189,054 | -0.03(-0.48%) |
May 08, 2014 | 6.687 | 6.742 | 6.334 | 6.506 | 22,378,358 | -0.02(-0.36%) |
May 07, 2014 | 6.538 | 6.596 | 6.448 | 6.530 | 8,290,131 | -0.04(-0.60%) |
May 06, 2014 | 6.671 | 6.730 | 6.561 | 6.569 | 8,089,066 | -0.09(-1.41%) |
May 05, 2014 | 6.553 | 6.749 | 6.553 | 6.663 | 13,903,917 | +0.06(+0.95%) |
May 02, 2014 | 6.538 | 6.655 | 6.538 | 6.600 | 7,177,514 | +0.08(+1.20%) |
May 01, 2014 | 6.522 | 6.585 | 6.483 | 6.522 | 5,236,540 | +0.01(+0.12%) |
Apr 30, 2014 | 6.475 | 6.538 | 6.428 | 6.514 | 8,556,511 | +0.01(+0.12%) |
Apr 29, 2014 | 6.475 | 6.522 | 6.397 | 6.506 | 7,701,613 | +0.03(+0.48%) |
Apr 28, 2014 | 6.538 | 6.553 | 6.342 | 6.475 | 8,547,298 | -0.02(-0.24%) |
Apr 25, 2014 | 6.514 | 6.616 | 6.475 | 6.491 | 5,847,343 | -0.07(-1.08%) |
Apr 24, 2014 | 6.655 | 6.655 | 6.526 | 6.561 | 9,042,939 | -0.06(-0.95%) |
Apr 23, 2014 | 6.694 | 6.781 | 6.624 | 6.624 | 5,956,202 | -0.08(-1.17%) |
Apr 22, 2014 | 6.647 | 6.738 | 6.616 | 6.702 | 7,852,842 | +0.06(+0.94%) |
Apr 21, 2014 | 6.671 | 6.679 | 6.608 | 6.640 | 5,086,499 | -0.03(-0.47%) |
Apr 17, 2014 | 6.655 | 6.671 | 6.671 | 6.671 | 7,674,731 | +0.02(+0.35%) |
Apr 16, 2014 | 6.640 | 6.655 | 6.589 | 6.647 | 6,241,727 | +0.07(+1.07%) |
Apr 15, 2014 | 6.561 | 6.601 | 6.397 | 6.577 | 12,048,802 | +0.02(+0.24%) |
Apr 14, 2014 | 6.710 | 6.742 | 6.538 | 6.561 | 12,315,286 | -0.11(-1.65%) |
Apr 11, 2014 | 6.812 | 6.843 | 6.640 | 6.671 | 8,335,284 | -0.17(-2.52%) |
Apr 10, 2014 | 6.765 | 7.102 | 6.757 | 6.843 | 20,230,736 | +0.08(+1.16%) |
Apr 09, 2014 | 6.781 | 6.828 | 6.600 | 6.765 | 14,025,299 | +0.03(+0.47%) |
Apr 08, 2014 | 6.773 | 6.843 | 6.679 | 6.734 | 10,083,684 | -0.03(-0.46%) |
Apr 07, 2014 | 6.977 | 7.000 | 6.687 | 6.765 | 9,671,802 | -0.24(-3.36%) |
Apr 04, 2014 | 7.102 | 7.188 | 6.977 | 7.000 | 10,967,677 | -0.08(-1.11%) |
Apr 03, 2014 | 7.212 | 7.220 | 7.016 | 7.079 | 5,825,546 | -0.12(-1.63%) |
Apr 02, 2014 | 7.141 | 7.204 | 7.086 | 7.196 | 4,290,658 | +0.05(+0.66%) |
Apr 01, 2014 | 7.196 | 7.243 | 7.133 | 7.149 | 9,395,368 | +0.00(+0.00%) |
Mar 31, 2014 | 7.079 | 7.204 | 7.071 | 7.149 | 7,356,071 | +0.09(+1.22%) |
Mar 28, 2014 | 6.985 | 7.086 | 6.945 | 7.063 | 4,696,766 | +0.11(+1.58%) |
Mar 27, 2014 | 6.922 | 7.016 | 6.910 | 6.953 | 7,151,263 | +0.02(+0.34%) |
Mar 26, 2014 | 7.016 | 7.086 | 6.906 | 6.930 | 4,887,719 | -0.07(-1.01%) |
Mar 25, 2014 | 7.102 | 7.126 | 6.985 | 7.000 | 5,847,833 | -0.05(-0.78%) |
Mar 24, 2014 | 7.204 | 7.243 | 6.953 | 7.055 | 8,804,994 | -0.13(-1.85%) |
Mar 21, 2014 | 7.290 | 7.322 | 7.157 | 7.188 | 6,811,018 | -0.08(-1.08%) |
Mar 20, 2014 | 7.196 | 7.298 | 7.149 | 7.267 | 4,616,809 | +0.05(+0.76%) |
Mar 19, 2014 | 7.361 | 7.376 | 7.173 | 7.212 | 7,169,552 | -0.13(-1.81%) |
Mar 18, 2014 | 7.384 | 7.431 | 7.337 | 7.345 | 4,686,789 | +0.00(+0.00%) |
Mar 17, 2014 | 7.290 | 7.384 | 7.267 | 7.345 | 7,791,635 | +0.10(+1.41%) |
Mar 14, 2014 | 7.133 | 7.267 | 7.094 | 7.243 | 5,671,572 | +0.13(+1.87%) |
Mar 13, 2014 | 7.282 | 7.306 | 7.079 | 7.110 | 9,725,206 | -0.14(-1.95%) |
Mar 12, 2014 | 7.251 | 7.271 | 7.102 | 7.251 | 6,831,137 | -0.02(-0.22%) |
Mar 11, 2014 | 7.376 | 7.447 | 7.251 | 7.267 | 7,959,307 | -0.10(-1.38%) |
Mar 10, 2014 | 7.447 | 7.502 | 7.337 | 7.369 | 5,341,245 | -0.06(-0.84%) |
Mar 07, 2014 | 7.431 | 7.471 | 7.353 | 7.431 | 9,003,972 | +0.05(+0.74%) |
Mar 06, 2014 | 7.416 | 7.478 | 7.361 | 7.376 | 6,578,895 | -0.04(-0.53%) |
Mar 05, 2014 | 7.431 | 7.518 | 7.376 | 7.416 | 11,583,026 | -0.01(-0.11%) |
Mar 04, 2014 | 7.384 | 7.455 | 7.267 | 7.424 | 14,668,580 | +0.09(+1.28%) |