Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.166 | 6.208 | 6.052 | 6.208 | 19,554 | -0.01(-0.12%) |
Jun 27, 2014 | 6.072 | 6.277 | 6.072 | 6.216 | 9,300 | +0.05(+0.74%) |
Jun 26, 2014 | 6.323 | 6.392 | 6.032 | 6.170 | 38,620 | -0.26(-4.05%) |
Jun 25, 2014 | 6.411 | 6.438 | 6.247 | 6.430 | 18,551 | +0.07(+1.08%) |
Jun 24, 2014 | 6.308 | 6.465 | 6.243 | 6.361 | 34,724 | -0.14(-2.18%) |
Jun 23, 2014 | 6.499 | 6.530 | 6.315 | 6.503 | 25,896 | -0.03(-0.47%) |
Jun 20, 2014 | 7.176 | 7.176 | 6.097 | 6.534 | 283,524 | -0.62(-8.67%) |
Jun 19, 2014 | 7.254 | 7.254 | 6.970 | 7.154 | 35,053 | -0.02(-0.32%) |
Jun 18, 2014 | 6.970 | 7.192 | 6.970 | 7.177 | 31,142 | +0.15(+2.18%) |
Jun 17, 2014 | 7.196 | 7.200 | 6.965 | 7.024 | 34,118 | -0.12(-1.71%) |
Jun 16, 2014 | 7.166 | 7.238 | 6.507 | 7.147 | 75,496 | -0.02(-0.27%) |
Jun 13, 2014 | 6.794 | 7.166 | 6.438 | 7.166 | 41,735 | -0.10(-1.37%) |
Jun 12, 2014 | 6.813 | 7.265 | 6.714 | 7.265 | 100,476 | +0.46(+6.75%) |
Jun 11, 2014 | 6.844 | 6.844 | 6.488 | 6.806 | 48,453 | -0.04(-0.56%) |
Jun 10, 2014 | 6.396 | 6.871 | 6.296 | 6.844 | 55,283 | +0.91(+15.37%) |
Jun 06, 2014 | 5.856 | 6.006 | 5.856 | 5.932 | 12,809 | +0.03(+0.58%) |
Jun 05, 2014 | 5.862 | 5.898 | 5.862 | 5.898 | 1,731 | -0.05(-0.84%) |
Jun 04, 2014 | 5.791 | 5.948 | 5.791 | 5.948 | 14,903 | +0.07(+1.17%) |
Jun 03, 2014 | 5.871 | 5.963 | 5.860 | 5.879 | 10,123 | -0.10(-1.73%) |
Jun 02, 2014 | 5.852 | 6.030 | 5.850 | 5.982 | 24,400 | +0.08(+1.30%) |
May 30, 2014 | 6.051 | 6.204 | 5.906 | 5.906 | 12,094 | -0.03(-0.52%) |
May 29, 2014 | 5.990 | 6.089 | 5.898 | 5.936 | 26,687 | -0.10(-1.71%) |
May 28, 2014 | 6.262 | 6.262 | 5.990 | 6.040 | 11,418 | +0.09(+1.53%) |
May 27, 2014 | 5.986 | 6.047 | 5.948 | 5.949 | 6,788 | -0.00(-0.05%) |
May 23, 2014 | 5.936 | 5.952 | 5.952 | 5.952 | 147,785 | +0.00(+0.00%) |
May 22, 2014 | 5.959 | 5.980 | 5.921 | 5.952 | 7,337 | +0.03(+0.58%) |
May 21, 2014 | 5.913 | 5.917 | 5.902 | 5.917 | 2,316 | -0.03(-0.58%) |
May 20, 2014 | 6.024 | 6.024 | 5.887 | 5.952 | 26,849 | -0.04(-0.70%) |
May 19, 2014 | 5.994 | 6.109 | 5.975 | 5.994 | 23,849 | -0.02(-0.38%) |
May 16, 2014 | 5.963 | 6.089 | 5.948 | 6.017 | 13,543 | -0.07(-1.07%) |
May 15, 2014 | 6.124 | 6.124 | 6.074 | 6.082 | 1,877 | -0.05(-0.75%) |
May 14, 2014 | 5.940 | 6.204 | 5.940 | 6.128 | 86,890 | +0.18(+3.03%) |
May 13, 2014 | 6.067 | 6.151 | 5.940 | 5.948 | 36,870 | -0.16(-2.63%) |
May 12, 2014 | 6.243 | 6.250 | 6.086 | 6.109 | 40,567 | -0.04(-0.72%) |
May 09, 2014 | 6.228 | 6.228 | 6.153 | 6.153 | 11,782 | -0.08(-1.22%) |
May 08, 2014 | 6.221 | 6.263 | 6.153 | 6.229 | 15,608 | +0.06(+1.05%) |
May 07, 2014 | 6.126 | 6.237 | 6.115 | 6.164 | 47,393 | +0.14(+2.27%) |
May 06, 2014 | 6.149 | 6.149 | 6.027 | 6.027 | 13,299 | -0.12(-1.98%) |
May 05, 2014 | 6.107 | 6.153 | 6.103 | 6.149 | 9,873 | +0.11(+1.79%) |
May 02, 2014 | 6.092 | 6.248 | 6.041 | 6.041 | 1,456 | -0.04(-0.72%) |
May 01, 2014 | 6.107 | 6.274 | 6.081 | 6.084 | 16,053 | -0.09(-1.48%) |
Apr 30, 2014 | 6.168 | 6.381 | 6.126 | 6.175 | 16,090 | +0.11(+1.82%) |
Apr 29, 2014 | 6.206 | 6.244 | 6.039 | 6.065 | 14,170 | -0.08(-1.36%) |
Apr 28, 2014 | 6.232 | 6.232 | 6.081 | 6.149 | 11,203 | -0.11(-1.76%) |
Apr 25, 2014 | 6.263 | 6.305 | 6.206 | 6.259 | 19,244 | -0.14(-2.14%) |
Apr 24, 2014 | 6.092 | 6.396 | 5.978 | 6.396 | 73,407 | +0.29(+4.73%) |
Apr 23, 2014 | 6.077 | 6.153 | 6.039 | 6.107 | 28,515 | -0.09(-1.41%) |
Apr 22, 2014 | 6.164 | 6.206 | 6.027 | 6.194 | 7,088 | -0.02(-0.37%) |
Apr 21, 2014 | 6.206 | 6.225 | 5.887 | 6.217 | 20,800 | +0.02(+0.31%) |
Apr 17, 2014 | 6.088 | 6.198 | 6.198 | 6.198 | 72,144 | +0.12(+1.94%) |
Apr 16, 2014 | 6.224 | 6.224 | 6.008 | 6.081 | 3,230 | -0.02(-0.31%) |
Apr 15, 2014 | 6.065 | 6.206 | 6.001 | 6.100 | 2,577 | +0.03(+0.56%) |
Apr 14, 2014 | 6.081 | 6.096 | 5.891 | 6.065 | 21,851 | +0.05(+0.76%) |
Apr 11, 2014 | 6.054 | 6.119 | 5.891 | 6.020 | 25,640 | -0.05(-0.81%) |
Apr 10, 2014 | 5.917 | 6.225 | 5.842 | 6.069 | 19,589 | +0.20(+3.43%) |
Apr 09, 2014 | 5.720 | 5.879 | 5.705 | 5.868 | 30,168 | +0.19(+3.28%) |
Apr 08, 2014 | 5.807 | 5.807 | 5.622 | 5.682 | 12,385 | -0.09(-1.58%) |
Apr 07, 2014 | 5.735 | 5.883 | 5.667 | 5.773 | 17,140 | -0.02(-0.26%) |
Apr 04, 2014 | 5.820 | 5.820 | 5.716 | 5.788 | 9,252 | -0.06(-1.10%) |
Apr 03, 2014 | 5.724 | 5.883 | 5.640 | 5.853 | 26,543 | +0.17(+2.94%) |
Apr 02, 2014 | 5.727 | 5.735 | 5.686 | 5.686 | 4,020 | -0.01(-0.13%) |