Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.610 | 6.660 | 6.470 | 6.520 | 956,393 | -0.10(-1.51%) |
Jun 27, 2014 | 6.540 | 6.620 | 6.510 | 6.620 | 656,990 | +0.06(+0.91%) |
Jun 26, 2014 | 6.630 | 6.650 | 6.510 | 6.560 | 418,363 | -0.05(-0.76%) |
Jun 25, 2014 | 6.520 | 6.670 | 6.410 | 6.610 | 940,398 | +0.08(+1.23%) |
Jun 24, 2014 | 6.880 | 6.910 | 6.510 | 6.530 | 786,841 | -0.35(-5.09%) |
Jun 23, 2014 | 6.960 | 6.997 | 6.800 | 6.880 | 531,024 | -0.09(-1.29%) |
Jun 20, 2014 | 7.030 | 7.100 | 6.940 | 6.970 | 1,197,535 | -0.03(-0.43%) |
Jun 19, 2014 | 7.020 | 7.090 | 6.920 | 7.000 | 458,547 | +0.00(+0.00%) |
Jun 18, 2014 | 7.030 | 7.080 | 6.910 | 7.000 | 518,624 | -0.03(-0.43%) |
Jun 17, 2014 | 6.930 | 7.070 | 6.910 | 7.030 | 588,296 | +0.08(+1.15%) |
Jun 16, 2014 | 7.040 | 7.040 | 6.900 | 6.950 | 521,181 | -0.08(-1.14%) |
Jun 13, 2014 | 7.130 | 7.130 | 7.000 | 7.030 | 522,035 | -0.05(-0.71%) |
Jun 12, 2014 | 7.030 | 7.180 | 7.030 | 7.080 | 592,070 | +0.05(+0.71%) |
Jun 11, 2014 | 6.960 | 7.040 | 6.900 | 7.030 | 510,818 | +0.07(+1.01%) |
Jun 10, 2014 | 7.060 | 7.060 | 6.930 | 6.960 | 694,289 | +0.29(+4.35%) |
Jun 06, 2014 | 6.590 | 6.670 | 6.540 | 6.670 | 712,610 | +0.12(+1.83%) |
Jun 05, 2014 | 6.390 | 6.550 | 6.308 | 6.550 | 890,627 | +0.19(+2.99%) |
Jun 04, 2014 | 6.510 | 6.510 | 6.350 | 6.360 | 586,224 | -0.03(-0.47%) |
Jun 03, 2014 | 6.370 | 6.410 | 6.250 | 6.390 | 824,801 | +0.06(+0.95%) |
Jun 02, 2014 | 6.500 | 6.540 | 6.310 | 6.330 | 602,627 | -0.14(-2.16%) |
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%) |