Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.950 | 6.000 | 5.670 | 5.790 | 297,816 | -0.15(-2.53%) |
Jun 27, 2014 | 5.840 | 6.100 | 5.840 | 5.940 | 189,040 | +0.11(+1.89%) |
Jun 26, 2014 | 5.840 | 5.890 | 5.770 | 5.830 | 41,919 | +0.00(+0.00%) |
Jun 25, 2014 | 5.680 | 5.850 | 5.680 | 5.830 | 83,551 | +0.08(+1.39%) |
Jun 24, 2014 | 5.830 | 5.850 | 5.750 | 5.750 | 94,806 | -0.12(-2.04%) |
Jun 23, 2014 | 6.000 | 6.000 | 5.755 | 5.870 | 143,552 | -0.13(-2.17%) |
Jun 20, 2014 | 6.000 | 6.040 | 5.980 | 6.000 | 45,665 | +0.03(+0.50%) |
Jun 19, 2014 | 6.060 | 6.070 | 5.930 | 5.970 | 97,328 | -0.06(-1.00%) |
Jun 18, 2014 | 6.020 | 6.050 | 5.970 | 6.030 | 41,165 | +0.01(+0.17%) |
Jun 17, 2014 | 5.970 | 6.020 | 5.921 | 6.020 | 130,152 | +0.01(+0.17%) |
Jun 16, 2014 | 6.040 | 6.070 | 5.930 | 6.010 | 153,874 | -0.06(-0.99%) |
Jun 13, 2014 | 6.050 | 6.120 | 5.990 | 6.070 | 129,377 | +0.00(+0.00%) |
Jun 12, 2014 | 6.090 | 6.140 | 6.010 | 6.070 | 108,717 | -0.04(-0.65%) |
Jun 11, 2014 | 6.090 | 6.120 | 5.980 | 6.110 | 150,791 | +0.01(+0.16%) |
Jun 10, 2014 | 6.000 | 6.120 | 6.000 | 6.100 | 105,939 | -0.05(-0.81%) |
Jun 06, 2014 | 6.170 | 6.180 | 6.080 | 6.150 | 51,518 | +0.01(+0.16%) |
Jun 05, 2014 | 6.140 | 6.180 | 6.115 | 6.140 | 51,777 | +0.02(+0.33%) |
Jun 04, 2014 | 6.170 | 6.190 | 6.070 | 6.120 | 136,859 | -0.05(-0.81%) |
Jun 03, 2014 | 6.060 | 6.220 | 6.051 | 6.170 | 192,024 | +0.07(+1.15%) |
Jun 02, 2014 | 6.130 | 6.210 | 6.010 | 6.100 | 61,854 | -0.04(-0.65%) |
May 30, 2014 | 6.480 | 6.480 | 6.130 | 6.140 | 124,990 | -0.34(-5.25%) |
May 29, 2014 | 5.800 | 6.520 | 5.742 | 6.480 | 236,719 | +0.74(+12.89%) |
May 28, 2014 | 5.780 | 5.850 | 5.700 | 5.740 | 85,146 | -0.04(-0.69%) |
May 27, 2014 | 5.800 | 5.900 | 5.720 | 5.780 | 71,743 | -0.03(-0.52%) |
May 23, 2014 | 5.800 | 5.810 | 5.810 | 5.810 | 129,000 | +0.14(+2.47%) |
May 22, 2014 | 5.650 | 5.680 | 5.580 | 5.670 | 33,511 | +0.03(+0.53%) |
May 21, 2014 | 5.560 | 5.650 | 5.500 | 5.640 | 166,932 | +0.09(+1.62%) |
May 20, 2014 | 5.650 | 5.655 | 5.460 | 5.550 | 233,279 | -0.11(-1.94%) |
May 19, 2014 | 5.640 | 5.710 | 5.530 | 5.660 | 124,653 | +0.02(+0.35%) |
May 16, 2014 | 5.510 | 5.700 | 5.500 | 5.640 | 107,067 | +0.08(+1.44%) |
May 15, 2014 | 5.500 | 5.710 | 5.500 | 5.560 | 304,228 | -0.12(-2.11%) |
May 14, 2014 | 5.610 | 5.720 | 5.510 | 5.680 | 134,190 | +0.05(+0.89%) |
May 13, 2014 | 5.570 | 5.640 | 5.500 | 5.630 | 122,597 | +0.07(+1.26%) |
May 12, 2014 | 5.650 | 5.675 | 5.510 | 5.560 | 225,785 | -0.07(-1.24%) |
May 09, 2014 | 5.530 | 5.650 | 5.500 | 5.630 | 140,626 | +0.10(+1.81%) |
May 08, 2014 | 5.560 | 5.599 | 5.500 | 5.530 | 178,145 | -0.03(-0.54%) |
May 07, 2014 | 5.610 | 5.670 | 5.500 | 5.560 | 164,695 | -0.07(-1.24%) |
May 06, 2014 | 5.830 | 5.950 | 5.620 | 5.630 | 96,723 | -0.20(-3.43%) |
May 05, 2014 | 5.700 | 5.860 | 5.600 | 5.830 | 166,857 | +0.08(+1.39%) |
May 02, 2014 | 5.710 | 5.940 | 5.710 | 5.750 | 47,301 | +0.02(+0.35%) |
May 01, 2014 | 5.950 | 6.000 | 5.610 | 5.730 | 163,954 | -0.22(-3.70%) |
Apr 30, 2014 | 5.590 | 5.990 | 5.590 | 5.950 | 158,662 | +0.34(+6.06%) |
Apr 29, 2014 | 5.520 | 5.650 | 5.350 | 5.610 | 367,985 | +0.09(+1.63%) |
Apr 28, 2014 | 5.800 | 5.989 | 5.520 | 5.520 | 204,063 | -0.22(-3.83%) |
Apr 25, 2014 | 5.930 | 5.960 | 5.630 | 5.740 | 295,265 | -0.22(-3.69%) |
Apr 24, 2014 | 6.010 | 6.050 | 5.900 | 5.960 | 117,399 | -0.02(-0.33%) |
Apr 23, 2014 | 6.180 | 6.180 | 5.950 | 5.980 | 248,607 | -0.24(-3.86%) |
Apr 22, 2014 | 6.200 | 6.250 | 6.070 | 6.220 | 163,041 | +0.05(+0.81%) |
Apr 21, 2014 | 6.150 | 6.240 | 6.070 | 6.170 | 104,854 | +0.02(+0.33%) |
Apr 17, 2014 | 6.390 | 6.150 | 6.150 | 6.150 | 344,200 | -0.18(-2.84%) |
Apr 16, 2014 | 6.440 | 6.600 | 6.330 | 6.330 | 102,441 | -0.12(-1.86%) |
Apr 15, 2014 | 6.770 | 6.770 | 6.130 | 6.450 | 254,564 | -0.34(-5.01%) |
Apr 14, 2014 | 6.600 | 6.830 | 6.450 | 6.790 | 141,519 | +0.18(+2.72%) |
Apr 11, 2014 | 6.580 | 6.700 | 6.460 | 6.610 | 156,225 | -0.06(-0.90%) |
Apr 10, 2014 | 6.760 | 6.888 | 6.620 | 6.670 | 124,858 | -0.05(-0.74%) |
Apr 09, 2014 | 6.970 | 6.970 | 6.670 | 6.720 | 104,600 | -0.19(-2.75%) |
Apr 08, 2014 | 6.500 | 6.910 | 6.130 | 6.910 | 315,808 | +0.43(+6.64%) |
Apr 07, 2014 | 6.850 | 6.920 | 6.400 | 6.480 | 342,853 | -0.36(-5.26%) |
Apr 04, 2014 | 7.230 | 7.230 | 6.710 | 6.840 | 240,409 | -0.31(-4.34%) |
Apr 03, 2014 | 7.140 | 7.210 | 7.027 | 7.150 | 156,521 | -0.04(-0.56%) |
Apr 02, 2014 | 7.400 | 7.410 | 6.830 | 7.190 | 361,832 | -0.21(-2.84%) |