Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.136 | 6.176 | 6.056 | 6.161 | 262,260 | +0.01(+0.08%) |
Jun 27, 2014 | 6.101 | 6.207 | 6.101 | 6.156 | 1,490,226 | +0.02(+0.25%) |
Jun 26, 2014 | 6.202 | 6.202 | 6.016 | 6.141 | 252,064 | -0.06(-0.97%) |
Jun 25, 2014 | 6.116 | 6.202 | 6.056 | 6.202 | 417,469 | +0.05(+0.73%) |
Jun 24, 2014 | 5.915 | 6.262 | 5.915 | 6.156 | 606,000 | +0.22(+3.63%) |
Jun 23, 2014 | 5.930 | 6.006 | 5.880 | 5.940 | 218,568 | -0.01(-0.08%) |
Jun 20, 2014 | 5.955 | 6.001 | 5.875 | 5.945 | 375,268 | -0.01(-0.08%) |
Jun 19, 2014 | 5.940 | 6.061 | 5.905 | 5.950 | 253,304 | +0.05(+0.77%) |
Jun 18, 2014 | 5.920 | 5.955 | 5.835 | 5.905 | 290,015 | +0.01(+0.17%) |
Jun 17, 2014 | 5.825 | 5.971 | 5.825 | 5.895 | 232,358 | +0.05(+0.86%) |
Jun 16, 2014 | 5.935 | 5.935 | 5.815 | 5.845 | 296,333 | -0.06(-1.02%) |
Jun 13, 2014 | 5.971 | 5.971 | 5.842 | 5.905 | 300,585 | -0.03(-0.51%) |
Jun 12, 2014 | 6.001 | 6.001 | 5.900 | 5.935 | 331,004 | -0.09(-1.42%) |
Jun 11, 2014 | 6.066 | 6.091 | 5.961 | 6.021 | 272,876 | -0.08(-1.24%) |
Jun 10, 2014 | 5.976 | 6.106 | 5.880 | 6.096 | 615,545 | +0.07(+1.08%) |
Jun 06, 2014 | 6.021 | 6.081 | 6.001 | 6.031 | 333,143 | +0.04(+0.67%) |
Jun 05, 2014 | 5.885 | 6.066 | 5.825 | 5.991 | 442,752 | +0.13(+2.14%) |
Jun 04, 2014 | 5.810 | 5.880 | 5.810 | 5.865 | 340,888 | +0.04(+0.60%) |
Jun 03, 2014 | 5.810 | 5.855 | 5.730 | 5.830 | 494,732 | -0.03(-0.43%) |
Jun 02, 2014 | 5.835 | 5.895 | 5.780 | 5.855 | 384,044 | +0.03(+0.43%) |
May 30, 2014 | 5.639 | 5.860 | 5.639 | 5.830 | 473,332 | +0.17(+2.93%) |
May 29, 2014 | 5.624 | 5.740 | 5.624 | 5.664 | 289,895 | +0.03(+0.45%) |
May 28, 2014 | 5.539 | 5.717 | 5.524 | 5.639 | 677,724 | +0.08(+1.35%) |
May 27, 2014 | 5.658 | 5.698 | 5.489 | 5.564 | 914,523 | -0.07(-1.24%) |
May 23, 2014 | 5.648 | 5.633 | 5.633 | 5.633 | 577,906 | -0.10(-1.82%) |
May 22, 2014 | 5.698 | 5.738 | 5.584 | 5.738 | 471,920 | +0.04(+0.70%) |
May 21, 2014 | 5.773 | 5.847 | 5.599 | 5.698 | 649,590 | -0.05(-0.87%) |
May 20, 2014 | 5.942 | 5.955 | 5.609 | 5.748 | 1,337,074 | -0.22(-3.75%) |
May 19, 2014 | 6.017 | 6.081 | 5.942 | 5.972 | 715,720 | -0.04(-0.74%) |
May 16, 2014 | 5.912 | 6.020 | 5.878 | 6.017 | 585,003 | +0.09(+1.51%) |
May 15, 2014 | 5.982 | 6.017 | 5.698 | 5.927 | 1,239,450 | -0.10(-1.65%) |
May 14, 2014 | 6.191 | 6.236 | 5.997 | 6.027 | 775,439 | -0.16(-2.65%) |
May 13, 2014 | 6.251 | 6.260 | 6.096 | 6.191 | 673,898 | -0.03(-0.56%) |
May 12, 2014 | 6.310 | 6.310 | 6.181 | 6.226 | 1,629,013 | +0.14(+2.29%) |
May 09, 2014 | 5.922 | 6.211 | 5.883 | 6.086 | 328,811 | +0.14(+2.43%) |
May 08, 2014 | 6.012 | 6.061 | 5.895 | 5.942 | 428,050 | -0.04(-0.75%) |
May 07, 2014 | 5.932 | 6.017 | 5.768 | 5.987 | 692,794 | +0.06(+1.09%) |
May 06, 2014 | 5.982 | 6.047 | 5.887 | 5.922 | 540,971 | -0.07(-1.16%) |
May 05, 2014 | 5.972 | 6.032 | 5.860 | 5.992 | 518,178 | -0.01(-0.17%) |
May 02, 2014 | 6.032 | 6.146 | 5.937 | 6.002 | 791,324 | -0.00(-0.08%) |
May 01, 2014 | 6.096 | 6.285 | 6.002 | 6.007 | 778,709 | -0.07(-1.15%) |
Apr 30, 2014 | 6.947 | 6.947 | 6.052 | 6.076 | 1,708,915 | -1.51(-19.88%) |
Apr 29, 2014 | 7.684 | 7.709 | 7.525 | 7.584 | 378,806 | -0.04(-0.52%) |
Apr 28, 2014 | 7.420 | 7.689 | 7.380 | 7.624 | 267,145 | +0.23(+3.10%) |
Apr 25, 2014 | 7.719 | 7.719 | 7.395 | 7.395 | 293,394 | -0.36(-4.68%) |
Apr 24, 2014 | 7.739 | 7.776 | 7.592 | 7.758 | 246,564 | +0.07(+0.97%) |
Apr 23, 2014 | 7.704 | 7.813 | 7.659 | 7.684 | 285,428 | -0.02(-0.26%) |
Apr 22, 2014 | 7.624 | 7.739 | 7.579 | 7.704 | 237,829 | +0.11(+1.51%) |
Apr 21, 2014 | 7.639 | 7.654 | 7.480 | 7.589 | 312,553 | -0.05(-0.65%) |
Apr 17, 2014 | 7.554 | 7.639 | 7.639 | 7.639 | 292,570 | +0.08(+1.12%) |
Apr 16, 2014 | 7.654 | 7.690 | 7.410 | 7.554 | 320,370 | -0.07(-0.91%) |
Apr 15, 2014 | 7.689 | 7.699 | 7.564 | 7.624 | 269,293 | -0.04(-0.52%) |
Apr 14, 2014 | 7.624 | 7.684 | 7.535 | 7.664 | 295,451 | +0.12(+1.65%) |
Apr 11, 2014 | 7.604 | 7.694 | 7.435 | 7.540 | 246,934 | -0.09(-1.24%) |
Apr 10, 2014 | 7.813 | 7.848 | 7.559 | 7.634 | 349,852 | -0.17(-2.23%) |
Apr 09, 2014 | 8.142 | 8.211 | 7.739 | 7.808 | 563,983 | -0.27(-3.39%) |
Apr 08, 2014 | 7.968 | 8.271 | 7.968 | 8.082 | 342,783 | +0.14(+1.75%) |
Apr 07, 2014 | 8.052 | 8.052 | 7.778 | 7.943 | 514,232 | -0.13(-1.60%) |
Apr 04, 2014 | 8.256 | 8.256 | 7.977 | 8.072 | 413,088 | -0.12(-1.46%) |
Apr 03, 2014 | 8.072 | 8.226 | 7.928 | 8.191 | 392,168 | +0.12(+1.54%) |
Apr 02, 2014 | 8.072 | 8.162 | 7.982 | 8.067 | 443,016 | +0.02(+0.25%) |