Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.820 | 6.820 | 6.350 | 6.650 | 222,680 | +0.05(+0.76%) |
Jun 27, 2014 | 6.280 | 7.120 | 6.280 | 6.600 | 3,834,912 | +0.35(+5.60%) |
Jun 26, 2014 | 6.400 | 6.530 | 6.100 | 6.250 | 379,767 | -0.10(-1.57%) |
Jun 25, 2014 | 6.000 | 6.750 | 5.900 | 6.350 | 476,093 | +0.38(+6.37%) |
Jun 24, 2014 | 5.700 | 6.050 | 5.700 | 5.970 | 850,086 | +0.28(+4.92%) |
Jun 23, 2014 | 5.800 | 5.835 | 5.690 | 5.690 | 239,935 | -0.07(-1.22%) |
Jun 20, 2014 | 5.800 | 5.860 | 5.750 | 5.760 | 335,188 | -0.02(-0.35%) |
Jun 19, 2014 | 5.970 | 5.990 | 5.750 | 5.780 | 99,874 | -0.16(-2.69%) |
Jun 18, 2014 | 5.920 | 5.970 | 5.790 | 5.940 | 122,820 | +0.04(+0.68%) |
Jun 17, 2014 | 5.770 | 5.960 | 5.700 | 5.900 | 181,570 | +0.15(+2.61%) |
Jun 16, 2014 | 5.800 | 5.800 | 5.700 | 5.750 | 169,019 | -0.08(-1.37%) |
Jun 13, 2014 | 5.840 | 5.920 | 5.740 | 5.830 | 255,343 | +0.02(+0.34%) |
Jun 12, 2014 | 5.770 | 5.890 | 5.700 | 5.810 | 162,878 | +0.01(+0.17%) |
Jun 11, 2014 | 5.930 | 5.930 | 5.740 | 5.800 | 89,006 | -0.12(-2.03%) |
Jun 10, 2014 | 6.000 | 6.070 | 5.860 | 5.920 | 110,479 | +0.10(+1.72%) |
Jun 06, 2014 | 5.770 | 5.850 | 5.740 | 5.820 | 121,653 | +0.09(+1.57%) |
Jun 05, 2014 | 5.840 | 5.840 | 5.650 | 5.730 | 126,776 | -0.07(-1.21%) |
Jun 04, 2014 | 5.820 | 5.880 | 5.770 | 5.800 | 140,734 | -0.06(-1.02%) |
Jun 03, 2014 | 6.000 | 6.000 | 5.750 | 5.860 | 115,684 | -0.18(-2.98%) |
Jun 02, 2014 | 6.080 | 6.160 | 5.900 | 6.040 | 97,930 | -0.03(-0.49%) |
May 30, 2014 | 6.100 | 6.250 | 6.070 | 6.070 | 245,827 | +0.00(+0.00%) |
May 29, 2014 | 5.990 | 6.096 | 5.890 | 6.070 | 131,959 | +0.12(+2.02%) |
May 28, 2014 | 6.080 | 6.170 | 5.930 | 5.950 | 103,023 | -0.15(-2.46%) |
May 27, 2014 | 5.970 | 6.190 | 5.860 | 6.100 | 121,132 | +0.15(+2.52%) |
May 23, 2014 | 5.720 | 5.950 | 5.950 | 5.950 | 129,500 | +0.16(+2.67%) |
May 22, 2014 | 5.970 | 6.030 | 5.765 | 5.795 | 76,292 | -0.20(-3.26%) |
May 21, 2014 | 6.090 | 6.090 | 5.840 | 5.990 | 127,060 | -0.06(-0.99%) |
May 20, 2014 | 6.060 | 6.070 | 5.910 | 6.050 | 180,554 | -0.05(-0.82%) |
May 19, 2014 | 6.061 | 6.246 | 5.950 | 6.100 | 147,130 | +0.05(+0.81%) |
May 16, 2014 | 5.983 | 6.110 | 5.886 | 6.051 | 138,342 | +0.05(+0.81%) |
May 15, 2014 | 6.158 | 6.285 | 5.944 | 6.003 | 168,258 | -0.18(-2.84%) |
May 14, 2014 | 6.158 | 6.265 | 6.139 | 6.178 | 192,303 | -0.02(-0.31%) |
May 13, 2014 | 6.305 | 6.441 | 6.129 | 6.197 | 159,193 | -0.11(-1.70%) |
May 12, 2014 | 6.158 | 6.431 | 6.158 | 6.305 | 211,333 | +0.15(+2.37%) |
May 09, 2014 | 5.817 | 6.197 | 5.730 | 6.158 | 224,788 | +0.30(+5.16%) |
May 08, 2014 | 5.817 | 5.925 | 5.769 | 5.856 | 138,816 | +0.06(+1.01%) |
May 07, 2014 | 5.934 | 5.954 | 5.700 | 5.798 | 266,175 | -0.10(-1.65%) |
May 06, 2014 | 5.993 | 6.042 | 5.749 | 5.895 | 235,065 | -0.10(-1.63%) |
May 05, 2014 | 6.110 | 6.139 | 5.905 | 5.993 | 284,840 | -0.18(-2.84%) |
May 02, 2014 | 6.373 | 6.782 | 6.110 | 6.168 | 207,689 | -0.21(-3.36%) |
May 01, 2014 | 6.841 | 6.841 | 6.305 | 6.383 | 426,363 | -0.45(-6.56%) |
Apr 30, 2014 | 7.786 | 7.786 | 6.821 | 6.831 | 743,740 | -1.16(-14.51%) |
Apr 29, 2014 | 7.990 | 8.106 | 7.896 | 7.990 | 53,090 | +0.05(+0.61%) |
Apr 28, 2014 | 7.971 | 8.146 | 7.932 | 7.942 | 74,118 | -0.18(-2.16%) |
Apr 25, 2014 | 8.156 | 8.215 | 8.039 | 8.117 | 78,371 | -0.04(-0.48%) |
Apr 24, 2014 | 8.302 | 8.331 | 8.127 | 8.156 | 49,868 | -0.08(-0.95%) |
Apr 23, 2014 | 8.283 | 8.331 | 8.185 | 8.234 | 92,250 | -0.03(-0.35%) |
Apr 22, 2014 | 8.224 | 8.331 | 8.224 | 8.263 | 62,141 | +0.07(+0.89%) |
Apr 21, 2014 | 8.283 | 8.312 | 8.176 | 8.190 | 54,836 | -0.02(-0.30%) |
Apr 17, 2014 | 8.146 | 8.215 | 8.215 | 8.215 | 54,698 | +0.02(+0.24%) |
Apr 16, 2014 | 8.283 | 8.283 | 8.122 | 8.195 | 55,667 | -0.03(-0.36%) |
Apr 15, 2014 | 8.273 | 8.283 | 8.146 | 8.224 | 71,219 | -0.05(-0.59%) |
Apr 14, 2014 | 8.215 | 8.331 | 8.137 | 8.273 | 109,607 | +0.15(+1.80%) |
Apr 11, 2014 | 8.107 | 8.176 | 8.068 | 8.127 | 66,949 | -0.05(-0.60%) |
Apr 10, 2014 | 8.195 | 8.331 | 8.039 | 8.176 | 128,752 | -0.05(-0.59%) |
Apr 09, 2014 | 8.215 | 8.273 | 8.039 | 8.224 | 95,029 | +0.02(+0.24%) |
Apr 08, 2014 | 8.039 | 8.263 | 8.015 | 8.205 | 82,711 | +0.15(+1.81%) |
Apr 07, 2014 | 7.912 | 8.127 | 7.903 | 8.059 | 112,393 | +0.10(+1.22%) |
Apr 04, 2014 | 8.292 | 8.312 | 7.893 | 7.961 | 152,841 | -0.32(-3.88%) |
Apr 03, 2014 | 8.215 | 8.439 | 8.205 | 8.283 | 112,308 | +0.06(+0.71%) |
Apr 02, 2014 | 8.224 | 8.283 | 8.205 | 8.224 | 143,005 | -0.02(-0.24%) |