Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.195 | 6.238 | 6.080 | 6.238 | 19,462 | -0.01(-0.12%) |
Jun 27, 2014 | 6.101 | 6.307 | 6.101 | 6.245 | 9,256 | +0.05(+0.74%) |
Jun 26, 2014 | 6.353 | 6.422 | 6.061 | 6.199 | 38,438 | -0.26(-4.05%) |
Jun 25, 2014 | 6.442 | 6.468 | 6.276 | 6.461 | 18,464 | +0.07(+1.08%) |
Jun 24, 2014 | 6.338 | 6.495 | 6.272 | 6.392 | 34,560 | -0.14(-2.18%) |
Jun 23, 2014 | 6.530 | 6.561 | 6.345 | 6.534 | 25,774 | -0.03(-0.47%) |
Jun 20, 2014 | 7.210 | 7.210 | 6.126 | 6.565 | 282,187 | -0.62(-8.67%) |
Jun 19, 2014 | 7.288 | 7.288 | 7.003 | 7.188 | 34,888 | -0.02(-0.32%) |
Jun 18, 2014 | 7.003 | 7.227 | 7.003 | 7.211 | 30,995 | +0.15(+2.18%) |
Jun 17, 2014 | 7.230 | 7.234 | 6.998 | 7.057 | 33,957 | -0.12(-1.71%) |
Jun 16, 2014 | 7.200 | 7.273 | 6.538 | 7.180 | 75,140 | -0.02(-0.27%) |
Jun 13, 2014 | 6.826 | 7.200 | 6.469 | 7.200 | 41,538 | -0.10(-1.37%) |
Jun 12, 2014 | 6.846 | 7.300 | 6.746 | 7.300 | 100,002 | +0.46(+6.75%) |
Jun 11, 2014 | 6.876 | 6.876 | 6.519 | 6.838 | 48,224 | -0.04(-0.56%) |
Jun 10, 2014 | 6.426 | 6.903 | 6.326 | 6.876 | 55,023 | +0.92(+15.37%) |
Jun 06, 2014 | 5.884 | 6.034 | 5.884 | 5.960 | 12,749 | +0.03(+0.58%) |
Jun 05, 2014 | 5.890 | 5.926 | 5.890 | 5.926 | 1,722 | -0.05(-0.84%) |
Jun 04, 2014 | 5.818 | 5.976 | 5.818 | 5.976 | 14,833 | +0.07(+1.17%) |
Jun 03, 2014 | 5.899 | 5.991 | 5.887 | 5.907 | 10,075 | -0.10(-1.73%) |
Jun 02, 2014 | 5.880 | 6.059 | 5.878 | 6.011 | 24,285 | +0.08(+1.30%) |
May 30, 2014 | 6.080 | 6.234 | 5.934 | 5.934 | 12,037 | -0.03(-0.52%) |
May 29, 2014 | 6.018 | 6.118 | 5.926 | 5.964 | 26,561 | -0.10(-1.71%) |
May 28, 2014 | 6.292 | 6.292 | 6.018 | 6.068 | 11,364 | +0.09(+1.53%) |
May 27, 2014 | 6.014 | 6.076 | 5.976 | 5.977 | 6,756 | -0.00(-0.05%) |
May 23, 2014 | 5.964 | 5.980 | 5.980 | 5.980 | 147,089 | +0.00(+0.00%) |
May 22, 2014 | 5.987 | 6.009 | 5.949 | 5.980 | 7,302 | +0.03(+0.58%) |
May 21, 2014 | 5.941 | 5.945 | 5.930 | 5.945 | 2,305 | -0.03(-0.58%) |
May 20, 2014 | 6.053 | 6.053 | 5.914 | 5.980 | 26,722 | -0.04(-0.70%) |
May 19, 2014 | 6.022 | 6.138 | 6.003 | 6.022 | 23,736 | -0.02(-0.38%) |
May 16, 2014 | 5.991 | 6.118 | 5.976 | 6.045 | 13,479 | -0.07(-1.07%) |
May 15, 2014 | 6.153 | 6.153 | 6.103 | 6.111 | 1,868 | -0.05(-0.75%) |
May 14, 2014 | 5.968 | 6.234 | 5.968 | 6.157 | 86,481 | +0.18(+3.03%) |
May 13, 2014 | 6.095 | 6.180 | 5.968 | 5.976 | 36,696 | -0.16(-2.63%) |
May 12, 2014 | 6.272 | 6.280 | 6.114 | 6.138 | 40,376 | -0.04(-0.72%) |
May 09, 2014 | 6.258 | 6.258 | 6.182 | 6.182 | 11,727 | -0.08(-1.22%) |
May 08, 2014 | 6.251 | 6.292 | 6.182 | 6.258 | 15,534 | +0.06(+1.05%) |
May 07, 2014 | 6.155 | 6.266 | 6.144 | 6.193 | 47,170 | +0.14(+2.27%) |
May 06, 2014 | 6.178 | 6.178 | 6.056 | 6.056 | 13,236 | -0.12(-1.98%) |
May 05, 2014 | 6.136 | 6.182 | 6.132 | 6.178 | 9,827 | +0.11(+1.79%) |
May 02, 2014 | 6.121 | 6.277 | 6.069 | 6.069 | 1,449 | -0.04(-0.72%) |
May 01, 2014 | 6.136 | 6.304 | 6.109 | 6.113 | 15,977 | -0.09(-1.48%) |
Apr 30, 2014 | 6.197 | 6.411 | 6.155 | 6.205 | 16,014 | +0.11(+1.82%) |
Apr 29, 2014 | 6.235 | 6.273 | 6.067 | 6.094 | 14,103 | -0.08(-1.36%) |
Apr 28, 2014 | 6.262 | 6.262 | 6.109 | 6.178 | 11,150 | -0.11(-1.76%) |
Apr 25, 2014 | 6.292 | 6.334 | 6.235 | 6.289 | 19,153 | -0.14(-2.14%) |
Apr 24, 2014 | 6.121 | 6.426 | 6.006 | 6.426 | 73,061 | +0.29(+4.73%) |
Apr 23, 2014 | 6.106 | 6.182 | 6.067 | 6.136 | 28,380 | -0.09(-1.41%) |
Apr 22, 2014 | 6.193 | 6.235 | 6.056 | 6.224 | 7,054 | -0.02(-0.37%) |
Apr 21, 2014 | 6.235 | 6.254 | 5.915 | 6.247 | 20,702 | +0.02(+0.31%) |
Apr 17, 2014 | 6.117 | 6.228 | 6.228 | 6.228 | 71,804 | +0.12(+1.94%) |
Apr 16, 2014 | 6.254 | 6.254 | 6.037 | 6.109 | 3,215 | -0.02(-0.31%) |
Apr 15, 2014 | 6.094 | 6.235 | 6.029 | 6.128 | 2,565 | +0.03(+0.56%) |
Apr 14, 2014 | 6.109 | 6.125 | 5.919 | 6.094 | 21,748 | +0.05(+0.76%) |
Apr 11, 2014 | 6.083 | 6.147 | 5.919 | 6.048 | 25,519 | -0.05(-0.81%) |
Apr 10, 2014 | 5.945 | 6.254 | 5.870 | 6.098 | 19,497 | +0.20(+3.43%) |
Apr 09, 2014 | 5.747 | 5.907 | 5.732 | 5.896 | 30,026 | +0.19(+3.28%) |
Apr 08, 2014 | 5.835 | 5.835 | 5.648 | 5.709 | 12,327 | -0.09(-1.58%) |
Apr 07, 2014 | 5.762 | 5.911 | 5.694 | 5.800 | 17,060 | -0.02(-0.26%) |
Apr 04, 2014 | 5.848 | 5.848 | 5.743 | 5.816 | 9,208 | -0.06(-1.10%) |
Apr 03, 2014 | 5.751 | 5.911 | 5.667 | 5.880 | 26,418 | +0.17(+2.94%) |
Apr 02, 2014 | 5.754 | 5.762 | 5.712 | 5.712 | 4,001 | -0.01(-0.13%) |