Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.666 | 6.666 | 6.560 | 6.645 | 36,437 | -0.02(-0.32%) |
Jun 27, 2014 | 6.553 | 6.673 | 6.553 | 6.666 | 96,364 | +0.06(+0.85%) |
Jun 26, 2014 | 6.567 | 6.645 | 6.532 | 6.610 | 26,494 | -0.01(-0.11%) |
Jun 25, 2014 | 6.413 | 6.624 | 6.413 | 6.617 | 39,272 | +0.15(+2.28%) |
Jun 24, 2014 | 6.553 | 6.652 | 6.381 | 6.469 | 72,864 | -0.15(-2.23%) |
Jun 23, 2014 | 6.539 | 6.638 | 6.518 | 6.617 | 28,403 | +0.05(+0.75%) |
Jun 20, 2014 | 6.518 | 6.666 | 6.427 | 6.567 | 84,635 | +0.10(+1.52%) |
Jun 19, 2014 | 6.610 | 6.610 | 6.427 | 6.469 | 27,077 | -0.09(-1.39%) |
Jun 18, 2014 | 6.181 | 6.574 | 6.181 | 6.560 | 59,233 | +0.37(+5.90%) |
Jun 17, 2014 | 6.139 | 6.279 | 6.139 | 6.195 | 55,842 | +0.07(+1.15%) |
Jun 16, 2014 | 6.097 | 6.265 | 6.097 | 6.125 | 28,251 | +0.04(+0.69%) |
Jun 13, 2014 | 6.202 | 6.202 | 6.041 | 6.083 | 11,053 | -0.13(-2.15%) |
Jun 12, 2014 | 5.984 | 6.223 | 5.857 | 6.216 | 62,622 | +0.18(+3.03%) |
Jun 11, 2014 | 6.327 | 6.348 | 5.929 | 6.034 | 37,966 | -0.30(-4.74%) |
Jun 10, 2014 | 6.341 | 6.375 | 6.292 | 6.334 | 14,423 | +0.35(+5.83%) |
Jun 06, 2014 | 5.992 | 5.992 | 5.679 | 5.985 | 44,015 | +0.04(+0.70%) |
Jun 05, 2014 | 5.873 | 5.978 | 5.831 | 5.943 | 19,015 | +0.09(+1.61%) |
Jun 04, 2014 | 5.859 | 5.915 | 5.803 | 5.849 | 24,960 | -0.05(-0.89%) |
Jun 03, 2014 | 5.894 | 5.964 | 5.859 | 5.901 | 33,855 | +0.01(+0.24%) |
Jun 02, 2014 | 5.957 | 5.992 | 5.783 | 5.887 | 28,794 | -0.07(-1.17%) |
May 30, 2014 | 5.887 | 6.027 | 5.880 | 5.957 | 28,556 | +0.02(+0.35%) |
May 29, 2014 | 5.964 | 6.103 | 5.859 | 5.936 | 62,253 | -0.05(-0.82%) |
May 28, 2014 | 6.096 | 6.096 | 5.901 | 5.985 | 42,025 | -0.15(-2.39%) |
May 27, 2014 | 5.748 | 6.201 | 5.692 | 6.131 | 46,101 | +0.38(+6.67%) |
May 23, 2014 | 5.664 | 5.748 | 5.748 | 5.748 | 33,403 | +0.04(+0.73%) |
May 22, 2014 | 5.720 | 5.727 | 5.643 | 5.706 | 12,342 | +0.01(+0.25%) |
May 21, 2014 | 5.657 | 5.762 | 5.580 | 5.692 | 57,899 | +0.03(+0.49%) |
May 20, 2014 | 5.734 | 5.755 | 5.504 | 5.664 | 65,106 | -0.11(-1.93%) |
May 19, 2014 | 5.769 | 5.873 | 5.734 | 5.776 | 34,642 | -0.06(-0.96%) |
May 16, 2014 | 5.908 | 5.908 | 5.769 | 5.831 | 37,628 | -0.07(-1.18%) |
May 15, 2014 | 5.894 | 5.929 | 5.852 | 5.901 | 58,788 | -0.07(-1.17%) |
May 14, 2014 | 6.110 | 6.138 | 5.950 | 5.971 | 45,636 | -0.17(-2.84%) |
May 13, 2014 | 6.173 | 6.271 | 6.107 | 6.145 | 52,433 | -0.03(-0.56%) |
May 12, 2014 | 6.208 | 6.278 | 6.089 | 6.180 | 29,187 | -0.02(-0.34%) |
May 09, 2014 | 6.138 | 6.250 | 6.055 | 6.201 | 36,071 | +0.00(+0.00%) |
May 08, 2014 | 6.124 | 6.278 | 6.020 | 6.201 | 29,246 | +0.03(+0.57%) |
May 07, 2014 | 5.769 | 6.166 | 5.769 | 6.166 | 122,272 | +0.23(+3.88%) |
May 06, 2014 | 6.034 | 6.215 | 5.930 | 5.936 | 46,081 | -0.11(-1.85%) |
May 05, 2014 | 6.041 | 6.180 | 6.041 | 6.048 | 30,457 | -0.05(-0.80%) |
May 02, 2014 | 6.166 | 6.207 | 6.041 | 6.096 | 74,538 | -0.08(-1.35%) |
May 01, 2014 | 6.082 | 6.180 | 6.034 | 6.180 | 85,964 | +0.03(+0.57%) |
Apr 30, 2014 | 6.159 | 6.264 | 6.041 | 6.145 | 45,173 | -0.06(-1.01%) |
Apr 29, 2014 | 6.194 | 6.229 | 6.082 | 6.208 | 30,811 | +0.07(+1.14%) |
Apr 28, 2014 | 6.034 | 6.138 | 6.020 | 6.138 | 48,608 | +0.15(+2.56%) |
Apr 25, 2014 | 6.187 | 6.480 | 5.936 | 5.985 | 36,421 | -0.25(-4.03%) |
Apr 24, 2014 | 6.166 | 6.243 | 6.086 | 6.236 | 25,422 | +0.10(+1.59%) |
Apr 23, 2014 | 6.229 | 6.229 | 6.013 | 6.138 | 43,113 | -0.08(-1.35%) |
Apr 22, 2014 | 6.236 | 6.285 | 6.096 | 6.222 | 35,456 | +0.03(+0.45%) |
Apr 21, 2014 | 6.229 | 6.285 | 6.187 | 6.194 | 29,990 | -0.06(-1.00%) |
Apr 17, 2014 | 6.222 | 6.257 | 6.257 | 6.257 | 25,661 | +0.01(+0.22%) |
Apr 16, 2014 | 6.208 | 6.267 | 6.124 | 6.243 | 23,352 | +0.03(+0.56%) |
Apr 15, 2014 | 6.445 | 6.466 | 6.075 | 6.208 | 58,550 | -0.27(-4.09%) |
Apr 14, 2014 | 6.417 | 6.487 | 6.417 | 6.473 | 44,600 | +0.05(+0.76%) |
Apr 11, 2014 | 6.417 | 6.487 | 6.417 | 6.424 | 33,975 | +0.01(+0.11%) |
Apr 10, 2014 | 6.634 | 6.668 | 6.417 | 6.417 | 26,034 | -0.21(-3.16%) |
Apr 09, 2014 | 6.543 | 6.627 | 6.515 | 6.627 | 20,612 | +0.09(+1.39%) |
Apr 08, 2014 | 6.654 | 6.815 | 6.529 | 6.536 | 27,861 | -0.09(-1.37%) |
Apr 07, 2014 | 6.640 | 6.773 | 6.494 | 6.627 | 57,871 | -0.05(-0.73%) |
Apr 04, 2014 | 6.913 | 6.913 | 6.661 | 6.675 | 20,010 | -0.17(-2.45%) |
Apr 03, 2014 | 7.038 | 7.045 | 6.815 | 6.843 | 49,883 | -0.20(-2.78%) |
Apr 02, 2014 | 6.989 | 7.080 | 6.989 | 7.038 | 25,419 | +0.09(+1.31%) |