Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.550 | 6.622 | 6.450 | 6.500 | 956,387 | -0.04(-0.61%) |
May 29, 2014 | 6.560 | 6.670 | 6.510 | 6.540 | 340,984 | -0.01(-0.15%) |
May 28, 2014 | 6.740 | 6.740 | 6.520 | 6.550 | 467,018 | -0.23(-3.39%) |
May 27, 2014 | 6.740 | 6.865 | 6.690 | 6.780 | 238,974 | +0.11(+1.65%) |
May 23, 2014 | 6.570 | 6.670 | 6.670 | 6.670 | 254,600 | +0.11(+1.68%) |
May 22, 2014 | 6.470 | 6.560 | 6.470 | 6.560 | 66,663 | +0.08(+1.23%) |
May 21, 2014 | 6.500 | 6.540 | 6.380 | 6.480 | 253,988 | +0.04(+0.54%) |
May 20, 2014 | 6.600 | 6.690 | 6.440 | 6.445 | 494,641 | -0.19(-2.94%) |
May 19, 2014 | 6.640 | 6.680 | 6.590 | 6.640 | 204,691 | +0.00(+0.00%) |
May 16, 2014 | 6.530 | 6.650 | 6.530 | 6.640 | 320,267 | +0.09(+1.37%) |
May 15, 2014 | 6.520 | 6.600 | 6.490 | 6.550 | 438,285 | +0.03(+0.46%) |
May 14, 2014 | 6.620 | 6.862 | 6.520 | 6.520 | 484,377 | -0.14(-2.10%) |
May 13, 2014 | 6.790 | 6.810 | 6.650 | 6.660 | 250,467 | -0.13(-1.91%) |
May 12, 2014 | 6.730 | 6.930 | 6.730 | 6.790 | 512,601 | +0.08(+1.19%) |
May 09, 2014 | 6.530 | 6.720 | 6.450 | 6.710 | 334,786 | +0.14(+2.13%) |
May 08, 2014 | 6.690 | 6.770 | 6.550 | 6.570 | 386,382 | -0.12(-1.79%) |
May 07, 2014 | 6.630 | 6.700 | 6.562 | 6.690 | 464,208 | +0.10(+1.52%) |
May 06, 2014 | 6.630 | 6.700 | 6.550 | 6.590 | 433,843 | -0.10(-1.49%) |
May 05, 2014 | 6.670 | 6.780 | 6.650 | 6.690 | 280,616 | -0.06(-0.89%) |
May 02, 2014 | 6.730 | 6.840 | 6.730 | 6.750 | 410,316 | +0.06(+0.90%) |
May 01, 2014 | 6.710 | 6.710 | 6.620 | 6.690 | 681,615 | -0.05(-0.74%) |
Apr 30, 2014 | 6.600 | 6.790 | 6.530 | 6.740 | 705,697 | +0.09(+1.35%) |
Apr 29, 2014 | 6.300 | 6.680 | 6.250 | 6.650 | 589,591 | +0.38(+6.06%) |
Apr 28, 2014 | 6.310 | 6.450 | 6.230 | 6.270 | 481,718 | -0.04(-0.63%) |
Apr 25, 2014 | 6.420 | 6.540 | 6.310 | 6.310 | 477,993 | -0.17(-2.62%) |
Apr 24, 2014 | 6.400 | 6.560 | 6.310 | 6.480 | 364,646 | +0.14(+2.21%) |
Apr 23, 2014 | 6.470 | 6.545 | 6.320 | 6.340 | 403,717 | -0.16(-2.46%) |
Apr 22, 2014 | 6.370 | 6.540 | 6.370 | 6.500 | 251,254 | +0.15(+2.36%) |
Apr 21, 2014 | 6.360 | 6.460 | 6.330 | 6.350 | 302,290 | -0.01(-0.16%) |
Apr 17, 2014 | 6.260 | 6.360 | 6.360 | 6.360 | 209,200 | +0.09(+1.44%) |
Apr 16, 2014 | 6.290 | 6.310 | 6.230 | 6.270 | 342,578 | +0.00(+0.00%) |
Apr 15, 2014 | 6.320 | 6.320 | 6.130 | 6.270 | 492,558 | -0.03(-0.48%) |
Apr 14, 2014 | 6.350 | 6.420 | 6.250 | 6.300 | 392,108 | +0.04(+0.64%) |
Apr 11, 2014 | 6.320 | 6.440 | 6.260 | 6.260 | 375,947 | -0.12(-1.88%) |
Apr 10, 2014 | 6.480 | 6.550 | 6.360 | 6.380 | 457,146 | -0.13(-2.00%) |
Apr 09, 2014 | 6.460 | 6.530 | 6.440 | 6.510 | 430,299 | +0.08(+1.24%) |
Apr 08, 2014 | 6.380 | 6.500 | 6.350 | 6.430 | 310,652 | +0.07(+1.10%) |
Apr 07, 2014 | 6.400 | 6.440 | 6.310 | 6.360 | 406,119 | -0.05(-0.78%) |
Apr 04, 2014 | 6.610 | 6.635 | 6.400 | 6.410 | 475,125 | -0.14(-2.14%) |
Apr 03, 2014 | 6.550 | 6.650 | 6.514 | 6.550 | 335,375 | -0.01(-0.15%) |
Apr 02, 2014 | 6.600 | 6.620 | 6.490 | 6.560 | 241,655 | -0.04(-0.61%) |
Apr 01, 2014 | 6.450 | 6.640 | 6.450 | 6.600 | 250,964 | +0.17(+2.64%) |
Mar 31, 2014 | 6.400 | 6.529 | 6.400 | 6.430 | 368,163 | +0.04(+0.63%) |
Mar 28, 2014 | 6.410 | 6.540 | 6.360 | 6.390 | 318,515 | -0.02(-0.31%) |
Mar 27, 2014 | 6.350 | 6.440 | 6.260 | 6.410 | 381,063 | +0.03(+0.47%) |
Mar 26, 2014 | 6.570 | 6.570 | 6.380 | 6.380 | 492,071 | -0.14(-2.15%) |
Mar 25, 2014 | 6.580 | 6.720 | 6.510 | 6.520 | 272,942 | -0.05(-0.76%) |
Mar 24, 2014 | 6.700 | 6.710 | 6.520 | 6.570 | 365,751 | -0.13(-1.94%) |
Mar 21, 2014 | 6.700 | 6.800 | 6.660 | 6.700 | 448,162 | +0.03(+0.45%) |
Mar 20, 2014 | 6.650 | 6.730 | 6.610 | 6.670 | 230,727 | -0.01(-0.15%) |
Mar 19, 2014 | 6.760 | 6.790 | 6.630 | 6.680 | 259,997 | -0.11(-1.62%) |
Mar 18, 2014 | 6.700 | 6.860 | 6.700 | 6.790 | 251,078 | +0.07(+1.04%) |
Mar 17, 2014 | 6.770 | 6.910 | 6.700 | 6.720 | 284,547 | -0.03(-0.44%) |
Mar 14, 2014 | 6.700 | 6.830 | 6.588 | 6.750 | 257,634 | +0.01(+0.15%) |
Mar 13, 2014 | 6.860 | 6.860 | 6.700 | 6.740 | 362,555 | -0.08(-1.17%) |
Mar 12, 2014 | 6.740 | 6.840 | 6.700 | 6.820 | 346,299 | +0.07(+1.04%) |
Mar 11, 2014 | 6.830 | 6.870 | 6.710 | 6.750 | 362,848 | -0.05(-0.74%) |
Mar 10, 2014 | 6.670 | 6.840 | 6.670 | 6.800 | 382,455 | +0.13(+1.95%) |
Mar 07, 2014 | 6.650 | 6.710 | 6.580 | 6.670 | 394,576 | +0.07(+1.06%) |
Mar 06, 2014 | 6.590 | 6.680 | 6.510 | 6.600 | 446,934 | +0.01(+0.15%) |
Mar 05, 2014 | 6.560 | 6.690 | 6.500 | 6.590 | 535,174 | +0.01(+0.15%) |
Mar 04, 2014 | 6.430 | 6.650 | 6.370 | 6.580 | 3,460,386 | +0.25(+3.95%) |