Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.670 | 6.678 | 6.608 | 6.631 | 4,031,661 | -0.06(-0.93%) |
Jun 27, 2014 | 6.662 | 6.716 | 6.623 | 6.693 | 2,428,874 | +0.03(+0.47%) |
Jun 26, 2014 | 6.678 | 6.709 | 6.615 | 6.662 | 4,623,216 | -0.02(-0.23%) |
Jun 25, 2014 | 6.615 | 6.709 | 6.608 | 6.678 | 3,846,262 | +0.02(+0.35%) |
Jun 24, 2014 | 6.678 | 6.747 | 6.639 | 6.654 | 3,393,721 | -0.03(-0.47%) |
Jun 23, 2014 | 6.685 | 6.779 | 6.670 | 6.685 | 4,392,931 | -0.02(-0.35%) |
Jun 20, 2014 | 6.701 | 6.786 | 6.670 | 6.709 | 6,655,098 | +0.00(+0.00%) |
Jun 19, 2014 | 6.670 | 6.740 | 6.646 | 6.709 | 10,633,911 | +0.03(+0.47%) |
Jun 18, 2014 | 6.530 | 6.701 | 6.475 | 6.678 | 8,574,410 | +0.16(+2.51%) |
Jun 17, 2014 | 6.468 | 6.569 | 6.452 | 6.514 | 4,326,212 | +0.05(+0.84%) |
Jun 16, 2014 | 6.413 | 6.468 | 6.390 | 6.460 | 3,007,859 | +0.06(+0.97%) |
Jun 13, 2014 | 6.390 | 6.475 | 6.374 | 6.398 | 5,202,834 | +0.01(+0.12%) |
Jun 12, 2014 | 6.367 | 6.499 | 6.304 | 6.390 | 7,112,872 | +0.03(+0.49%) |
Jun 11, 2014 | 6.390 | 6.413 | 6.320 | 6.359 | 9,030,421 | -0.03(-0.49%) |
Jun 10, 2014 | 6.437 | 6.468 | 6.382 | 6.390 | 4,941,190 | -0.12(-1.79%) |
Jun 06, 2014 | 6.507 | 6.522 | 6.475 | 6.507 | 2,734,306 | +0.00(+0.00%) |
Jun 05, 2014 | 6.429 | 6.507 | 6.398 | 6.507 | 5,019,790 | +0.07(+1.09%) |
Jun 04, 2014 | 6.382 | 6.437 | 6.374 | 6.437 | 5,366,699 | +0.04(+0.61%) |
Jun 03, 2014 | 6.429 | 6.429 | 6.351 | 6.398 | 10,426,995 | -0.07(-1.08%) |
Jun 02, 2014 | 6.359 | 6.468 | 6.312 | 6.468 | 6,808,590 | +0.09(+1.46%) |
May 30, 2014 | 6.390 | 6.421 | 6.328 | 6.374 | 6,507,407 | -0.02(-0.36%) |
May 29, 2014 | 6.413 | 6.433 | 6.304 | 6.398 | 6,392,141 | +0.00(+0.00%) |
May 28, 2014 | 6.459 | 6.521 | 6.390 | 6.398 | 6,151,650 | -0.06(-0.96%) |
May 27, 2014 | 6.390 | 6.483 | 6.390 | 6.459 | 4,648,189 | +0.06(+0.97%) |
May 23, 2014 | 6.436 | 6.398 | 6.398 | 6.398 | 5,560,872 | -0.05(-0.84%) |
May 22, 2014 | 6.390 | 6.483 | 6.367 | 6.452 | 7,282,207 | +0.07(+1.09%) |
May 21, 2014 | 6.259 | 6.398 | 6.251 | 6.382 | 10,089,375 | +0.13(+2.10%) |
May 20, 2014 | 6.320 | 6.351 | 6.220 | 6.251 | 6,494,940 | -0.08(-1.22%) |
May 19, 2014 | 6.259 | 6.398 | 6.259 | 6.328 | 8,238,946 | +0.09(+1.49%) |
May 16, 2014 | 6.220 | 6.251 | 6.058 | 6.236 | 13,347,026 | -0.01(-0.12%) |
May 15, 2014 | 6.313 | 6.328 | 6.174 | 6.243 | 8,479,614 | -0.08(-1.22%) |
May 14, 2014 | 6.490 | 6.490 | 6.305 | 6.320 | 10,940,149 | -0.19(-2.97%) |
May 13, 2014 | 6.421 | 6.521 | 6.405 | 6.514 | 12,867,457 | +0.11(+1.69%) |
May 12, 2014 | 6.382 | 6.436 | 6.344 | 6.405 | 5,878,805 | +0.02(+0.36%) |
May 09, 2014 | 6.351 | 6.421 | 6.313 | 6.382 | 5,264,477 | -0.03(-0.48%) |
May 08, 2014 | 6.591 | 6.645 | 6.243 | 6.413 | 22,703,626 | -0.02(-0.36%) |
May 07, 2014 | 6.444 | 6.502 | 6.355 | 6.436 | 8,410,627 | -0.04(-0.60%) |
May 06, 2014 | 6.575 | 6.633 | 6.467 | 6.475 | 8,206,640 | -0.09(-1.41%) |
May 05, 2014 | 6.459 | 6.653 | 6.459 | 6.568 | 14,106,009 | +0.06(+0.95%) |
May 02, 2014 | 6.444 | 6.560 | 6.444 | 6.506 | 7,281,839 | +0.08(+1.20%) |
May 01, 2014 | 6.429 | 6.490 | 6.390 | 6.429 | 5,312,653 | +0.01(+0.12%) |
Apr 30, 2014 | 6.382 | 6.444 | 6.336 | 6.421 | 8,680,880 | +0.01(+0.12%) |
Apr 29, 2014 | 6.382 | 6.429 | 6.305 | 6.413 | 7,813,556 | +0.03(+0.48%) |
Apr 28, 2014 | 6.444 | 6.459 | 6.251 | 6.382 | 8,671,533 | -0.02(-0.24%) |
Apr 25, 2014 | 6.421 | 6.521 | 6.382 | 6.398 | 5,932,334 | -0.07(-1.08%) |
Apr 24, 2014 | 6.560 | 6.560 | 6.432 | 6.467 | 9,174,377 | -0.06(-0.95%) |
Apr 23, 2014 | 6.599 | 6.684 | 6.529 | 6.529 | 6,042,775 | -0.08(-1.17%) |
Apr 22, 2014 | 6.552 | 6.641 | 6.521 | 6.606 | 7,966,983 | +0.06(+0.94%) |
Apr 21, 2014 | 6.575 | 6.583 | 6.514 | 6.544 | 5,160,430 | -0.03(-0.47%) |
Apr 17, 2014 | 6.560 | 6.575 | 6.575 | 6.575 | 7,786,283 | +0.02(+0.35%) |
Apr 16, 2014 | 6.544 | 6.560 | 6.494 | 6.552 | 6,332,450 | +0.07(+1.07%) |
Apr 15, 2014 | 6.467 | 6.507 | 6.305 | 6.483 | 12,223,931 | +0.02(+0.24%) |
Apr 14, 2014 | 6.614 | 6.645 | 6.445 | 6.467 | 12,494,288 | -0.11(-1.65%) |
Apr 11, 2014 | 6.714 | 6.745 | 6.544 | 6.575 | 8,456,437 | -0.17(-2.52%) |
Apr 10, 2014 | 6.668 | 7.000 | 6.660 | 6.745 | 20,524,788 | +0.08(+1.16%) |
Apr 09, 2014 | 6.684 | 6.730 | 6.506 | 6.668 | 14,229,156 | +0.03(+0.47%) |
Apr 08, 2014 | 6.676 | 6.745 | 6.583 | 6.637 | 10,230,249 | -0.03(-0.46%) |
Apr 07, 2014 | 6.877 | 6.900 | 6.591 | 6.668 | 9,812,381 | -0.23(-3.36%) |
Apr 04, 2014 | 7.000 | 7.085 | 6.877 | 6.900 | 11,127,092 | -0.08(-1.11%) |
Apr 03, 2014 | 7.109 | 7.116 | 6.915 | 6.977 | 5,910,220 | -0.12(-1.63%) |
Apr 02, 2014 | 7.039 | 7.101 | 6.985 | 7.093 | 4,353,023 | +0.05(+0.66%) |