Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.769 | 6.777 | 6.706 | 6.729 | 3,972,656 | -0.06(-0.93%) |
Jun 27, 2014 | 6.761 | 6.816 | 6.721 | 6.792 | 2,393,326 | +0.03(+0.47%) |
Jun 26, 2014 | 6.777 | 6.808 | 6.714 | 6.761 | 4,555,554 | -0.02(-0.23%) |
Jun 25, 2014 | 6.714 | 6.808 | 6.706 | 6.777 | 3,789,970 | +0.02(+0.35%) |
Jun 24, 2014 | 6.777 | 6.848 | 6.737 | 6.753 | 3,344,052 | -0.03(-0.47%) |
Jun 23, 2014 | 6.785 | 6.879 | 6.769 | 6.785 | 4,328,638 | -0.02(-0.35%) |
Jun 20, 2014 | 6.800 | 6.887 | 6.769 | 6.808 | 6,557,697 | +0.00(+0.00%) |
Jun 19, 2014 | 6.769 | 6.840 | 6.745 | 6.808 | 10,478,279 | +0.03(+0.47%) |
Jun 18, 2014 | 6.627 | 6.800 | 6.572 | 6.777 | 8,448,919 | +0.17(+2.51%) |
Jun 17, 2014 | 6.564 | 6.666 | 6.548 | 6.611 | 4,262,895 | +0.06(+0.84%) |
Jun 16, 2014 | 6.508 | 6.564 | 6.485 | 6.556 | 2,963,837 | +0.06(+0.97%) |
Jun 13, 2014 | 6.485 | 6.572 | 6.469 | 6.493 | 5,126,688 | +0.01(+0.12%) |
Jun 12, 2014 | 6.461 | 6.595 | 6.398 | 6.485 | 7,008,772 | +0.03(+0.49%) |
Jun 11, 2014 | 6.485 | 6.508 | 6.414 | 6.453 | 8,898,256 | -0.03(-0.49%) |
Jun 10, 2014 | 6.532 | 6.564 | 6.477 | 6.485 | 4,868,873 | -0.12(-1.79%) |
Jun 06, 2014 | 6.603 | 6.619 | 6.572 | 6.603 | 2,694,288 | +0.00(+0.00%) |
Jun 05, 2014 | 6.524 | 6.604 | 6.493 | 6.603 | 4,946,323 | +0.07(+1.09%) |
Jun 04, 2014 | 6.477 | 6.532 | 6.469 | 6.532 | 5,288,155 | +0.04(+0.61%) |
Jun 03, 2014 | 6.524 | 6.524 | 6.445 | 6.493 | 10,274,391 | -0.07(-1.08%) |
Jun 02, 2014 | 6.453 | 6.564 | 6.406 | 6.564 | 6,708,943 | +0.09(+1.46%) |
May 30, 2014 | 6.485 | 6.516 | 6.422 | 6.469 | 6,412,168 | -0.02(-0.36%) |
May 29, 2014 | 6.508 | 6.528 | 6.398 | 6.493 | 6,298,589 | +0.00(+0.00%) |
May 28, 2014 | 6.555 | 6.618 | 6.485 | 6.493 | 6,061,617 | -0.06(-0.96%) |
May 27, 2014 | 6.485 | 6.579 | 6.485 | 6.555 | 4,580,160 | +0.06(+0.97%) |
May 23, 2014 | 6.532 | 6.493 | 6.493 | 6.493 | 5,479,486 | -0.05(-0.84%) |
May 22, 2014 | 6.485 | 6.579 | 6.461 | 6.548 | 7,175,628 | +0.07(+1.09%) |
May 21, 2014 | 6.352 | 6.493 | 6.344 | 6.477 | 9,941,711 | +0.13(+2.10%) |
May 20, 2014 | 6.414 | 6.446 | 6.312 | 6.344 | 6,399,883 | -0.08(-1.22%) |
May 19, 2014 | 6.352 | 6.493 | 6.352 | 6.422 | 8,118,364 | +0.09(+1.49%) |
May 16, 2014 | 6.312 | 6.344 | 6.148 | 6.328 | 13,151,684 | -0.01(-0.12%) |
May 15, 2014 | 6.406 | 6.422 | 6.265 | 6.336 | 8,355,510 | -0.08(-1.22%) |
May 14, 2014 | 6.587 | 6.587 | 6.399 | 6.414 | 10,780,034 | -0.20(-2.97%) |
May 13, 2014 | 6.516 | 6.618 | 6.501 | 6.610 | 12,679,134 | +0.11(+1.69%) |
May 12, 2014 | 6.477 | 6.532 | 6.438 | 6.501 | 5,792,765 | +0.02(+0.36%) |
May 09, 2014 | 6.446 | 6.516 | 6.406 | 6.477 | 5,187,428 | -0.03(-0.48%) |
May 08, 2014 | 6.689 | 6.744 | 6.336 | 6.508 | 22,371,346 | -0.02(-0.36%) |
May 07, 2014 | 6.540 | 6.599 | 6.450 | 6.532 | 8,287,532 | -0.04(-0.60%) |
May 06, 2014 | 6.673 | 6.732 | 6.563 | 6.571 | 8,086,531 | -0.09(-1.41%) |
May 05, 2014 | 6.555 | 6.751 | 6.555 | 6.665 | 13,899,559 | +0.06(+0.95%) |
May 02, 2014 | 6.540 | 6.657 | 6.540 | 6.602 | 7,175,265 | +0.08(+1.20%) |
May 01, 2014 | 6.524 | 6.587 | 6.485 | 6.524 | 5,234,899 | +0.01(+0.12%) |
Apr 30, 2014 | 6.477 | 6.540 | 6.430 | 6.516 | 8,553,830 | +0.01(+0.12%) |
Apr 29, 2014 | 6.477 | 6.524 | 6.399 | 6.508 | 7,699,200 | +0.03(+0.48%) |
Apr 28, 2014 | 6.540 | 6.555 | 6.344 | 6.477 | 8,544,620 | -0.02(-0.24%) |
Apr 25, 2014 | 6.516 | 6.618 | 6.477 | 6.493 | 5,845,511 | -0.07(-1.08%) |
Apr 24, 2014 | 6.657 | 6.657 | 6.528 | 6.563 | 9,040,105 | -0.06(-0.95%) |
Apr 23, 2014 | 6.697 | 6.783 | 6.626 | 6.626 | 5,954,335 | -0.08(-1.17%) |
Apr 22, 2014 | 6.650 | 6.740 | 6.618 | 6.704 | 7,850,381 | +0.06(+0.94%) |
Apr 21, 2014 | 6.673 | 6.681 | 6.610 | 6.642 | 5,084,904 | -0.03(-0.47%) |
Apr 17, 2014 | 6.657 | 6.673 | 6.673 | 6.673 | 7,672,326 | +0.02(+0.35%) |
Apr 16, 2014 | 6.642 | 6.657 | 6.591 | 6.650 | 6,239,770 | +0.07(+1.07%) |
Apr 15, 2014 | 6.563 | 6.603 | 6.399 | 6.579 | 12,045,026 | +0.02(+0.24%) |
Apr 14, 2014 | 6.712 | 6.744 | 6.540 | 6.563 | 12,311,427 | -0.11(-1.65%) |
Apr 11, 2014 | 6.814 | 6.846 | 6.642 | 6.673 | 8,332,672 | -0.17(-2.52%) |
Apr 10, 2014 | 6.767 | 7.104 | 6.759 | 6.846 | 20,224,396 | +0.08(+1.16%) |
Apr 09, 2014 | 6.783 | 6.830 | 6.602 | 6.767 | 14,020,903 | +0.03(+0.47%) |
Apr 08, 2014 | 6.775 | 6.846 | 6.681 | 6.736 | 10,080,523 | -0.03(-0.46%) |
Apr 07, 2014 | 6.979 | 7.002 | 6.689 | 6.767 | 9,668,771 | -0.24(-3.36%) |
Apr 04, 2014 | 7.104 | 7.191 | 6.979 | 7.002 | 10,964,240 | -0.08(-1.11%) |
Apr 03, 2014 | 7.214 | 7.222 | 7.018 | 7.081 | 5,823,720 | -0.12(-1.63%) |
Apr 02, 2014 | 7.144 | 7.206 | 7.089 | 7.198 | 4,289,314 | +0.05(+0.66%) |