Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.579 | 6.599 | 6.537 | 6.558 | 6,490,115 | -0.01(-0.21%) |
Jun 27, 2014 | 6.558 | 6.599 | 6.531 | 6.572 | 9,568,796 | -0.01(-0.21%) |
Jun 26, 2014 | 6.565 | 6.606 | 6.476 | 6.586 | 8,366,550 | +0.01(+0.10%) |
Jun 25, 2014 | 6.531 | 6.603 | 6.462 | 6.579 | 9,727,554 | +0.01(+0.21%) |
Jun 24, 2014 | 6.599 | 6.682 | 6.551 | 6.565 | 8,181,122 | -0.08(-1.14%) |
Jun 23, 2014 | 6.599 | 6.654 | 6.579 | 6.641 | 11,469,587 | +0.03(+0.42%) |
Jun 20, 2014 | 6.579 | 6.654 | 6.579 | 6.613 | 12,433,501 | +0.05(+0.73%) |
Jun 19, 2014 | 6.592 | 6.599 | 6.510 | 6.565 | 8,051,941 | +0.00(+0.00%) |
Jun 18, 2014 | 6.544 | 6.599 | 6.517 | 6.565 | 13,044,091 | +0.05(+0.74%) |
Jun 17, 2014 | 6.427 | 6.599 | 6.427 | 6.517 | 19,757,356 | +0.07(+1.07%) |
Jun 16, 2014 | 6.476 | 6.496 | 6.427 | 6.448 | 10,321,260 | -0.04(-0.64%) |
Jun 13, 2014 | 6.496 | 6.572 | 6.462 | 6.489 | 14,858,639 | +0.01(+0.11%) |
Jun 12, 2014 | 6.537 | 6.558 | 6.448 | 6.482 | 10,333,001 | -0.03(-0.52%) |
Jun 11, 2014 | 6.599 | 6.612 | 6.503 | 6.517 | 20,065,184 | -0.12(-1.85%) |
Jun 10, 2014 | 6.640 | 6.647 | 6.571 | 6.640 | 7,683,540 | +0.10(+1.57%) |
Jun 06, 2014 | 6.530 | 6.565 | 6.500 | 6.537 | 8,772,816 | +0.03(+0.42%) |
Jun 05, 2014 | 6.421 | 6.524 | 6.400 | 6.510 | 8,898,278 | +0.07(+1.06%) |
Jun 04, 2014 | 6.394 | 6.462 | 6.387 | 6.441 | 10,971,728 | +0.03(+0.53%) |
Jun 03, 2014 | 6.366 | 6.476 | 6.353 | 6.407 | 9,299,693 | +0.01(+0.11%) |
Jun 02, 2014 | 6.346 | 6.407 | 6.298 | 6.400 | 8,028,810 | +0.06(+0.97%) |
May 30, 2014 | 6.305 | 6.373 | 6.305 | 6.339 | 8,718,937 | +0.02(+0.27%) |
May 29, 2014 | 6.318 | 6.325 | 6.247 | 6.322 | 13,375,379 | +0.02(+0.38%) |
May 28, 2014 | 6.271 | 6.325 | 6.229 | 6.298 | 13,605,099 | +0.03(+0.44%) |
May 27, 2014 | 6.257 | 6.325 | 6.229 | 6.271 | 12,876,825 | +0.05(+0.77%) |
May 23, 2014 | 6.182 | 6.223 | 6.223 | 6.223 | 8,487,485 | +0.01(+0.22%) |
May 22, 2014 | 6.243 | 6.250 | 6.168 | 6.209 | 8,816,884 | -0.01(-0.22%) |
May 21, 2014 | 6.216 | 6.257 | 6.182 | 6.223 | 8,147,541 | +0.05(+0.89%) |
May 20, 2014 | 6.216 | 6.223 | 6.113 | 6.168 | 14,523,809 | -0.07(-1.10%) |
May 19, 2014 | 6.106 | 6.236 | 6.100 | 6.236 | 9,598,687 | +0.08(+1.33%) |
May 16, 2014 | 6.182 | 6.199 | 6.100 | 6.154 | 13,465,830 | -0.03(-0.44%) |
May 15, 2014 | 6.223 | 6.236 | 6.079 | 6.182 | 16,877,852 | -0.08(-1.31%) |
May 14, 2014 | 6.387 | 6.404 | 6.264 | 6.264 | 10,093,287 | -0.14(-2.24%) |
May 13, 2014 | 6.455 | 6.476 | 6.400 | 6.407 | 10,856,304 | -0.03(-0.53%) |
May 12, 2014 | 6.332 | 6.441 | 6.318 | 6.441 | 13,003,431 | +0.12(+1.95%) |
May 09, 2014 | 6.284 | 6.325 | 6.216 | 6.318 | 15,282,393 | +0.03(+0.43%) |
May 08, 2014 | 6.229 | 6.353 | 6.223 | 6.291 | 19,430,896 | +0.03(+0.55%) |
May 07, 2014 | 6.188 | 6.264 | 6.154 | 6.257 | 15,321,705 | +0.09(+1.44%) |
May 06, 2014 | 6.182 | 6.229 | 6.154 | 6.168 | 13,107,578 | -0.06(-0.99%) |
May 05, 2014 | 6.264 | 6.277 | 6.161 | 6.229 | 10,218,505 | -0.02(-0.33%) |
May 02, 2014 | 6.223 | 6.359 | 6.209 | 6.250 | 12,439,543 | +0.04(+0.66%) |
May 01, 2014 | 6.277 | 6.298 | 6.188 | 6.209 | 13,880,320 | -0.05(-0.87%) |
Apr 30, 2014 | 6.161 | 6.291 | 6.161 | 6.264 | 16,957,236 | +0.08(+1.22%) |
Apr 29, 2014 | 6.257 | 6.264 | 6.147 | 6.188 | 32,639,174 | -0.01(-0.22%) |
Apr 28, 2014 | 6.318 | 6.318 | 6.154 | 6.202 | 26,834,212 | -0.06(-1.04%) |
Apr 25, 2014 | 6.387 | 6.387 | 6.264 | 6.267 | 16,128,866 | -0.11(-1.77%) |
Apr 24, 2014 | 6.476 | 6.476 | 6.359 | 6.380 | 14,700,635 | -0.08(-1.27%) |
Apr 23, 2014 | 6.394 | 6.469 | 6.359 | 6.462 | 11,393,777 | +0.05(+0.85%) |
Apr 22, 2014 | 6.305 | 6.441 | 6.271 | 6.407 | 13,876,755 | +0.09(+1.41%) |
Apr 21, 2014 | 6.312 | 6.370 | 6.260 | 6.318 | 11,151,269 | +0.02(+0.33%) |
Apr 17, 2014 | 6.223 | 6.298 | 6.298 | 6.298 | 40,792,224 | -0.07(-1.07%) |
Apr 16, 2014 | 6.503 | 6.530 | 6.271 | 6.366 | 30,386,584 | -0.11(-1.69%) |
Apr 15, 2014 | 6.435 | 6.534 | 6.332 | 6.476 | 19,336,822 | +0.07(+1.07%) |
Apr 14, 2014 | 6.517 | 6.547 | 6.339 | 6.407 | 13,593,564 | -0.03(-0.43%) |
Apr 11, 2014 | 6.366 | 6.496 | 6.243 | 6.435 | 27,668,064 | -0.01(-0.11%) |
Apr 10, 2014 | 6.729 | 6.762 | 6.421 | 6.441 | 34,050,168 | -0.31(-4.56%) |
Apr 09, 2014 | 6.783 | 6.811 | 6.694 | 6.749 | 11,764,025 | -0.02(-0.30%) |
Apr 08, 2014 | 6.749 | 6.818 | 6.708 | 6.770 | 11,362,338 | +0.01(+0.20%) |
Apr 07, 2014 | 6.852 | 6.865 | 6.701 | 6.756 | 12,270,583 | -0.12(-1.79%) |
Apr 04, 2014 | 7.009 | 7.036 | 6.848 | 6.879 | 14,608,371 | -0.10(-1.37%) |
Apr 03, 2014 | 6.947 | 6.982 | 6.893 | 6.975 | 7,710,488 | +0.05(+0.69%) |
Apr 02, 2014 | 6.982 | 7.002 | 6.886 | 6.927 | 12,320,668 | -0.02(-0.30%) |