Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.892 | 5.911 | 5.861 | 5.861 | 9,444,044 | -0.04(-0.66%) |
Jun 27, 2014 | 5.899 | 5.938 | 5.861 | 5.899 | 15,150,872 | -0.05(-0.91%) |
Jun 26, 2014 | 5.961 | 5.969 | 5.892 | 5.954 | 10,211,458 | -0.02(-0.26%) |
Jun 25, 2014 | 5.923 | 6.000 | 5.915 | 5.969 | 17,746,418 | +0.09(+1.45%) |
Jun 24, 2014 | 6.023 | 6.047 | 5.876 | 5.884 | 23,941,048 | -0.23(-3.80%) |
Jun 23, 2014 | 6.124 | 6.124 | 6.078 | 6.116 | 13,069,768 | +0.11(+1.81%) |
Jun 20, 2014 | 6.039 | 6.062 | 5.985 | 6.008 | 12,102,192 | -0.05(-0.77%) |
Jun 19, 2014 | 6.101 | 6.140 | 6.023 | 6.054 | 26,817,620 | -0.01(-0.11%) |
Jun 18, 2014 | 5.916 | 6.076 | 5.894 | 6.061 | 45,885,876 | +0.21(+3.61%) |
Jun 17, 2014 | 5.785 | 5.879 | 5.770 | 5.850 | 21,435,606 | +0.04(+0.75%) |
Jun 16, 2014 | 5.799 | 5.829 | 5.785 | 5.807 | 14,923,230 | -0.04(-0.75%) |
Jun 13, 2014 | 5.836 | 5.865 | 5.807 | 5.850 | 14,749,282 | +0.00(+0.00%) |
Jun 12, 2014 | 5.865 | 5.927 | 5.814 | 5.850 | 29,687,716 | -0.01(-0.12%) |
Jun 11, 2014 | 5.810 | 5.901 | 5.799 | 5.858 | 20,112,498 | -0.01(-0.12%) |
Jun 10, 2014 | 5.774 | 5.876 | 5.767 | 5.865 | 26,869,522 | +0.13(+2.28%) |
Jun 06, 2014 | 5.803 | 5.821 | 5.727 | 5.734 | 23,462,828 | -0.12(-1.99%) |
Jun 05, 2014 | 5.770 | 5.865 | 5.748 | 5.850 | 19,331,898 | +0.16(+2.81%) |
Jun 04, 2014 | 5.683 | 5.770 | 5.661 | 5.690 | 27,265,782 | -0.12(-2.00%) |
Jun 03, 2014 | 5.799 | 5.836 | 5.770 | 5.807 | 20,772,908 | -0.09(-1.48%) |
Jun 02, 2014 | 5.814 | 5.894 | 5.814 | 5.894 | 26,015,396 | -0.02(-0.37%) |
May 30, 2014 | 5.792 | 5.930 | 5.763 | 5.916 | 34,313,792 | +0.15(+2.65%) |
May 29, 2014 | 5.683 | 5.763 | 5.683 | 5.763 | 13,465,753 | +0.05(+0.89%) |
May 28, 2014 | 5.712 | 5.719 | 5.676 | 5.712 | 13,197,635 | -0.01(-0.13%) |
May 27, 2014 | 5.676 | 5.734 | 5.668 | 5.719 | 17,350,238 | +0.01(+0.26%) |
May 23, 2014 | 5.668 | 5.705 | 5.705 | 5.705 | 18,276,150 | +0.04(+0.64%) |
May 22, 2014 | 5.625 | 5.676 | 5.596 | 5.668 | 22,816,016 | +0.12(+2.23%) |
May 21, 2014 | 5.436 | 5.552 | 5.414 | 5.545 | 45,008,464 | +0.27(+5.10%) |
May 20, 2014 | 5.337 | 5.337 | 5.254 | 5.275 | 15,287,331 | +0.01(+0.28%) |
May 19, 2014 | 5.225 | 5.297 | 5.225 | 5.261 | 15,521,720 | -0.01(-0.14%) |
May 16, 2014 | 5.246 | 5.283 | 5.210 | 5.268 | 13,015,536 | -0.01(-0.28%) |
May 15, 2014 | 5.301 | 5.305 | 5.217 | 5.283 | 14,147,569 | -0.01(-0.27%) |
May 14, 2014 | 5.370 | 5.392 | 5.290 | 5.297 | 29,448,916 | -0.07(-1.22%) |
May 13, 2014 | 5.421 | 5.443 | 5.334 | 5.363 | 23,522,230 | -0.05(-0.94%) |
May 12, 2014 | 5.312 | 5.428 | 5.305 | 5.414 | 16,242,024 | +0.15(+2.76%) |
May 09, 2014 | 5.308 | 5.312 | 5.217 | 5.268 | 22,981,368 | -0.04(-0.82%) |
May 08, 2014 | 5.341 | 5.385 | 5.286 | 5.312 | 27,782,996 | +0.01(+0.14%) |
May 07, 2014 | 5.297 | 5.319 | 5.247 | 5.305 | 17,207,488 | +0.02(+0.41%) |
May 06, 2014 | 5.312 | 5.316 | 5.243 | 5.283 | 11,544,534 | -0.01(-0.14%) |
May 05, 2014 | 5.305 | 5.348 | 5.268 | 5.290 | 13,361,233 | -0.06(-1.09%) |
May 02, 2014 | 5.356 | 5.421 | 5.337 | 5.348 | 22,145,658 | -0.07(-1.34%) |
May 01, 2014 | 5.421 | 5.487 | 5.406 | 5.421 | 17,009,364 | -0.04(-0.67%) |
Apr 30, 2014 | 5.392 | 5.487 | 5.374 | 5.457 | 36,323,744 | +0.05(+0.94%) |
Apr 29, 2014 | 5.356 | 5.443 | 5.217 | 5.406 | 91,089,184 | +0.29(+5.69%) |
Apr 28, 2014 | 5.246 | 5.254 | 5.094 | 5.115 | 57,697,364 | -0.17(-3.30%) |
Apr 25, 2014 | 5.399 | 5.410 | 5.239 | 5.290 | 17,742,364 | -0.02(-0.41%) |
Apr 24, 2014 | 5.305 | 5.334 | 5.239 | 5.312 | 25,156,432 | +0.00(+0.00%) |
Apr 23, 2014 | 5.377 | 5.377 | 5.290 | 5.312 | 13,067,964 | -0.12(-2.28%) |
Apr 22, 2014 | 5.490 | 5.494 | 5.421 | 5.436 | 23,673,828 | +0.03(+0.54%) |
Apr 21, 2014 | 5.348 | 5.421 | 5.312 | 5.406 | 22,101,868 | +0.07(+1.23%) |
Apr 17, 2014 | 5.377 | 5.341 | 5.341 | 5.341 | 22,749,572 | +0.03(+0.55%) |
Apr 16, 2014 | 5.239 | 5.334 | 5.232 | 5.312 | 30,357,222 | +0.11(+2.10%) |
Apr 15, 2014 | 5.294 | 5.341 | 5.137 | 5.203 | 36,804,132 | -0.14(-2.59%) |
Apr 14, 2014 | 5.319 | 5.356 | 5.275 | 5.341 | 23,603,550 | -0.05(-0.94%) |
Apr 11, 2014 | 5.450 | 5.519 | 5.363 | 5.392 | 24,004,362 | -0.17(-3.01%) |
Apr 10, 2014 | 5.683 | 5.705 | 5.508 | 5.559 | 23,145,772 | -0.12(-2.18%) |
Apr 09, 2014 | 5.592 | 5.705 | 5.545 | 5.683 | 44,457,544 | +0.17(+3.03%) |
Apr 08, 2014 | 5.523 | 5.661 | 5.472 | 5.516 | 93,334,736 | +0.26(+4.99%) |
Apr 07, 2014 | 5.341 | 5.377 | 5.195 | 5.254 | 34,125,148 | -0.09(-1.77%) |
Apr 04, 2014 | 5.559 | 5.566 | 5.297 | 5.348 | 53,323,868 | -0.20(-3.54%) |
Apr 03, 2014 | 5.610 | 5.632 | 5.494 | 5.545 | 20,189,144 | -0.01(-0.13%) |
Apr 02, 2014 | 5.548 | 5.574 | 5.501 | 5.552 | 32,279,456 | +0.06(+1.06%) |