Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.934 | 6.959 | 6.857 | 6.876 | 13,315,176 | -0.06(-0.84%) |
May 29, 2014 | 6.957 | 7.012 | 6.854 | 6.934 | 13,519,184 | -0.01(-0.10%) |
May 28, 2014 | 6.774 | 6.952 | 6.681 | 6.941 | 15,163,647 | +0.17(+2.47%) |
May 27, 2014 | 7.030 | 7.094 | 6.750 | 6.774 | 17,208,034 | -0.21(-2.97%) |
May 23, 2014 | 7.001 | 6.981 | 6.981 | 6.981 | 33,128,188 | +0.26(+3.81%) |
May 22, 2014 | 6.685 | 6.801 | 6.549 | 6.725 | 11,827,592 | +0.01(+0.22%) |
May 21, 2014 | 6.621 | 6.778 | 6.621 | 6.710 | 14,691,048 | +0.09(+1.40%) |
May 20, 2014 | 6.699 | 6.752 | 6.589 | 6.618 | 18,790,280 | -0.10(-1.49%) |
May 19, 2014 | 6.596 | 6.752 | 6.498 | 6.718 | 20,181,622 | +0.14(+2.10%) |
May 16, 2014 | 6.438 | 6.581 | 6.434 | 6.580 | 10,703,803 | +0.06(+0.98%) |
May 15, 2014 | 6.565 | 6.580 | 6.376 | 6.516 | 13,252,613 | -0.11(-1.62%) |
May 14, 2014 | 6.839 | 6.847 | 6.609 | 6.623 | 11,929,175 | -0.25(-3.67%) |
May 13, 2014 | 6.710 | 6.903 | 6.696 | 6.876 | 14,163,455 | +0.19(+2.80%) |
May 12, 2014 | 6.647 | 6.776 | 6.639 | 6.689 | 10,635,178 | +0.05(+0.71%) |
May 09, 2014 | 6.541 | 6.681 | 6.496 | 6.641 | 9,656,273 | +0.10(+1.50%) |
May 08, 2014 | 6.500 | 6.683 | 6.483 | 6.543 | 15,902,482 | +0.03(+0.50%) |
May 07, 2014 | 6.883 | 6.903 | 6.480 | 6.511 | 30,500,744 | -0.33(-4.83%) |
May 06, 2014 | 6.963 | 6.968 | 6.833 | 6.841 | 13,263,606 | -0.09(-1.28%) |
May 05, 2014 | 7.152 | 7.172 | 6.925 | 6.930 | 16,277,925 | -0.32(-4.43%) |
May 02, 2014 | 7.146 | 7.355 | 7.132 | 7.252 | 10,353,083 | +0.12(+1.68%) |
May 01, 2014 | 7.244 | 7.299 | 7.126 | 7.132 | 12,306,109 | -0.08(-1.06%) |
Apr 30, 2014 | 7.293 | 7.317 | 7.097 | 7.208 | 11,071,599 | -0.12(-1.66%) |
Apr 29, 2014 | 7.323 | 7.355 | 7.199 | 7.330 | 10,492,523 | +0.00(+0.02%) |
Apr 28, 2014 | 7.195 | 7.353 | 7.123 | 7.328 | 9,825,214 | +0.18(+2.46%) |
Apr 25, 2014 | 7.212 | 7.261 | 7.079 | 7.152 | 9,057,671 | -0.15(-2.09%) |
Apr 24, 2014 | 7.308 | 7.373 | 7.170 | 7.304 | 12,354,443 | +0.05(+0.75%) |
Apr 23, 2014 | 7.699 | 7.753 | 7.244 | 7.250 | 20,213,484 | -0.43(-5.58%) |
Apr 22, 2014 | 7.422 | 7.778 | 7.422 | 7.679 | 15,813,709 | +0.24(+3.17%) |
Apr 21, 2014 | 7.524 | 7.613 | 7.406 | 7.442 | 10,213,043 | -0.09(-1.21%) |
Apr 17, 2014 | 7.375 | 7.533 | 7.533 | 7.533 | 13,272,414 | +0.13(+1.79%) |
Apr 16, 2014 | 7.600 | 7.633 | 7.381 | 7.401 | 11,311,862 | -0.13(-1.71%) |
Apr 15, 2014 | 7.502 | 7.604 | 7.403 | 7.530 | 19,472,266 | +0.05(+0.68%) |
Apr 14, 2014 | 7.422 | 7.560 | 7.395 | 7.479 | 18,190,748 | +0.12(+1.60%) |
Apr 11, 2014 | 7.399 | 7.486 | 7.312 | 7.361 | 18,255,096 | -0.13(-1.67%) |
Apr 10, 2014 | 7.844 | 7.902 | 7.473 | 7.486 | 31,829,626 | -0.36(-4.56%) |
Apr 09, 2014 | 7.955 | 7.955 | 7.775 | 7.844 | 18,610,544 | -0.10(-1.28%) |
Apr 08, 2014 | 7.915 | 8.011 | 7.885 | 7.946 | 21,482,356 | +0.04(+0.51%) |
Apr 07, 2014 | 7.753 | 7.942 | 7.646 | 7.906 | 22,834,228 | +0.12(+1.59%) |
Apr 04, 2014 | 8.254 | 8.262 | 7.697 | 7.782 | 37,379,604 | -0.28(-3.49%) |
Apr 03, 2014 | 7.904 | 8.076 | 7.884 | 8.064 | 27,295,482 | +0.19(+2.35%) |
Apr 02, 2014 | 7.739 | 7.891 | 7.708 | 7.878 | 24,889,768 | +0.14(+1.86%) |
Apr 01, 2014 | 7.457 | 7.758 | 7.437 | 7.735 | 23,514,490 | +0.27(+3.60%) |
Mar 31, 2014 | 7.397 | 7.551 | 7.308 | 7.466 | 22,428,640 | +0.09(+1.18%) |
Mar 28, 2014 | 6.781 | 7.384 | 6.788 | 7.379 | 40,237,164 | +0.60(+8.81%) |
Mar 27, 2014 | 6.743 | 6.857 | 6.407 | 6.781 | 58,112,996 | -0.29(-4.04%) |
Mar 26, 2014 | 6.921 | 7.085 | 6.908 | 7.066 | 31,006,582 | +0.20(+2.94%) |
Mar 25, 2014 | 6.981 | 7.003 | 6.861 | 6.865 | 17,333,140 | -0.06(-0.84%) |
Mar 24, 2014 | 6.901 | 7.004 | 6.834 | 6.923 | 17,819,550 | +0.05(+0.77%) |
Mar 21, 2014 | 7.025 | 7.061 | 6.859 | 6.870 | 16,184,280 | -0.11(-1.61%) |
Mar 20, 2014 | 6.799 | 7.023 | 6.799 | 6.983 | 12,338,517 | +0.15(+2.21%) |
Mar 19, 2014 | 6.981 | 7.008 | 6.772 | 6.832 | 16,016,473 | -0.14(-2.03%) |
Mar 18, 2014 | 6.881 | 7.025 | 6.785 | 6.974 | 40,886,856 | -0.25(-3.42%) |
Mar 17, 2014 | 7.088 | 7.239 | 7.063 | 7.221 | 15,617,662 | +0.14(+1.98%) |
Mar 14, 2014 | 6.699 | 7.112 | 6.678 | 7.081 | 23,022,468 | +0.34(+5.01%) |
Mar 13, 2014 | 6.956 | 6.986 | 6.726 | 6.743 | 17,357,824 | -0.19(-2.75%) |
Mar 12, 2014 | 6.840 | 6.945 | 6.840 | 6.934 | 12,436,522 | +0.00(+0.03%) |
Mar 11, 2014 | 6.927 | 6.988 | 6.892 | 6.932 | 12,270,135 | -0.00(-0.05%) |
Mar 10, 2014 | 6.937 | 7.020 | 6.856 | 6.936 | 13,190,251 | -0.00(-0.03%) |
Mar 07, 2014 | 7.022 | 7.056 | 6.920 | 6.937 | 11,252,722 | -0.03(-0.44%) |
Mar 06, 2014 | 6.984 | 7.085 | 6.918 | 6.968 | 16,425,369 | -0.01(-0.15%) |
Mar 05, 2014 | 6.795 | 7.022 | 6.754 | 6.979 | 21,819,850 | +0.25(+3.75%) |
Mar 04, 2014 | 6.698 | 6.813 | 6.703 | 6.727 | 8,512,951 | +0.03(+0.43%) |