Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.114 | 6.134 | 6.081 | 6.081 | 9,101,207 | -0.04(-0.66%) |
Jun 27, 2014 | 6.122 | 6.162 | 6.081 | 6.122 | 14,600,866 | -0.06(-0.91%) |
Jun 26, 2014 | 6.186 | 6.194 | 6.114 | 6.178 | 9,840,763 | -0.02(-0.26%) |
Jun 25, 2014 | 6.146 | 6.226 | 6.138 | 6.194 | 17,102,188 | +0.09(+1.45%) |
Jun 24, 2014 | 6.250 | 6.274 | 6.097 | 6.105 | 23,071,942 | -0.24(-3.80%) |
Jun 23, 2014 | 6.355 | 6.355 | 6.307 | 6.347 | 12,595,310 | +0.11(+1.81%) |
Jun 20, 2014 | 6.266 | 6.290 | 6.210 | 6.234 | 11,662,859 | -0.05(-0.77%) |
Jun 19, 2014 | 6.331 | 6.371 | 6.250 | 6.282 | 25,844,088 | -0.01(-0.19%) |
Jun 18, 2014 | 6.143 | 6.310 | 6.121 | 6.294 | 44,186,340 | +0.22(+3.61%) |
Jun 17, 2014 | 6.007 | 6.106 | 5.992 | 6.075 | 20,641,666 | +0.05(+0.75%) |
Jun 16, 2014 | 6.022 | 6.053 | 6.007 | 6.030 | 14,370,498 | -0.05(-0.75%) |
Jun 13, 2014 | 6.060 | 6.090 | 6.030 | 6.075 | 14,202,992 | +0.00(+0.00%) |
Jun 12, 2014 | 6.090 | 6.155 | 6.038 | 6.075 | 28,588,132 | -0.01(-0.12%) |
Jun 11, 2014 | 6.034 | 6.128 | 6.022 | 6.083 | 19,367,564 | -0.01(-0.12%) |
Jun 10, 2014 | 5.996 | 6.102 | 5.988 | 6.090 | 25,874,320 | +0.14(+2.28%) |
Jun 06, 2014 | 6.026 | 6.045 | 5.947 | 5.954 | 22,593,804 | -0.12(-1.99%) |
Jun 05, 2014 | 5.992 | 6.090 | 5.970 | 6.075 | 18,615,874 | +0.17(+2.81%) |
Jun 04, 2014 | 5.902 | 5.992 | 5.879 | 5.909 | 26,255,902 | -0.12(-2.00%) |
Jun 03, 2014 | 6.022 | 6.060 | 5.992 | 6.030 | 20,003,512 | -0.09(-1.48%) |
Jun 02, 2014 | 6.038 | 6.121 | 6.038 | 6.121 | 25,051,828 | -0.02(-0.37%) |
May 30, 2014 | 6.015 | 6.158 | 5.985 | 6.143 | 33,042,866 | +0.16(+2.65%) |
May 29, 2014 | 5.902 | 5.985 | 5.902 | 5.985 | 12,967,003 | +0.05(+0.89%) |
May 28, 2014 | 5.932 | 5.939 | 5.894 | 5.932 | 12,708,816 | -0.01(-0.13%) |
May 27, 2014 | 5.894 | 5.954 | 5.886 | 5.939 | 16,707,613 | +0.02(+0.26%) |
May 23, 2014 | 5.886 | 5.924 | 5.924 | 5.924 | 17,599,230 | +0.04(+0.64%) |
May 22, 2014 | 5.841 | 5.894 | 5.811 | 5.886 | 21,970,948 | +0.13(+2.23%) |
May 21, 2014 | 5.645 | 5.766 | 5.622 | 5.758 | 43,341,424 | +0.28(+5.10%) |
May 20, 2014 | 5.543 | 5.543 | 5.456 | 5.478 | 14,721,113 | +0.02(+0.28%) |
May 19, 2014 | 5.426 | 5.501 | 5.426 | 5.463 | 14,946,820 | -0.01(-0.14%) |
May 16, 2014 | 5.448 | 5.486 | 5.410 | 5.471 | 12,533,461 | -0.02(-0.28%) |
May 15, 2014 | 5.505 | 5.509 | 5.418 | 5.486 | 13,623,566 | -0.02(-0.27%) |
May 14, 2014 | 5.577 | 5.599 | 5.494 | 5.501 | 28,358,176 | -0.07(-1.22%) |
May 13, 2014 | 5.630 | 5.652 | 5.539 | 5.569 | 22,651,006 | -0.05(-0.94%) |
May 12, 2014 | 5.516 | 5.637 | 5.509 | 5.622 | 15,640,446 | +0.15(+2.76%) |
May 09, 2014 | 5.512 | 5.516 | 5.418 | 5.471 | 22,130,176 | -0.05(-0.82%) |
May 08, 2014 | 5.546 | 5.592 | 5.490 | 5.516 | 26,753,960 | +0.01(+0.14%) |
May 07, 2014 | 5.501 | 5.524 | 5.448 | 5.509 | 16,570,151 | +0.02(+0.41%) |
May 06, 2014 | 5.516 | 5.520 | 5.444 | 5.486 | 11,116,943 | -0.01(-0.14%) |
May 05, 2014 | 5.509 | 5.554 | 5.471 | 5.494 | 12,866,355 | -0.06(-1.09%) |
May 02, 2014 | 5.562 | 5.630 | 5.543 | 5.554 | 21,325,418 | -0.08(-1.34%) |
May 01, 2014 | 5.630 | 5.698 | 5.614 | 5.630 | 16,379,364 | -0.04(-0.67%) |
Apr 30, 2014 | 5.599 | 5.698 | 5.580 | 5.667 | 34,978,372 | +0.05(+0.94%) |
Apr 29, 2014 | 5.562 | 5.652 | 5.418 | 5.614 | 87,715,392 | +0.30(+5.69%) |
Apr 28, 2014 | 5.448 | 5.456 | 5.289 | 5.312 | 55,560,348 | -0.18(-3.30%) |
Apr 25, 2014 | 5.607 | 5.618 | 5.441 | 5.494 | 17,085,216 | -0.02(-0.41%) |
Apr 24, 2014 | 5.509 | 5.539 | 5.441 | 5.516 | 24,224,678 | +0.00(+0.00%) |
Apr 23, 2014 | 5.584 | 5.584 | 5.494 | 5.516 | 12,583,948 | -0.13(-2.28%) |
Apr 22, 2014 | 5.701 | 5.705 | 5.630 | 5.645 | 22,796,988 | +0.03(+0.54%) |
Apr 21, 2014 | 5.554 | 5.630 | 5.516 | 5.614 | 21,283,252 | +0.07(+1.23%) |
Apr 17, 2014 | 5.584 | 5.546 | 5.546 | 5.546 | 21,906,964 | +0.03(+0.55%) |
Apr 16, 2014 | 5.441 | 5.539 | 5.433 | 5.516 | 29,232,840 | +0.11(+2.10%) |
Apr 15, 2014 | 5.497 | 5.546 | 5.335 | 5.403 | 35,440,964 | -0.14(-2.59%) |
Apr 14, 2014 | 5.524 | 5.562 | 5.478 | 5.546 | 22,729,312 | -0.05(-0.94%) |
Apr 11, 2014 | 5.660 | 5.732 | 5.569 | 5.599 | 23,115,278 | -0.17(-3.01%) |
Apr 10, 2014 | 5.902 | 5.924 | 5.720 | 5.773 | 22,288,490 | -0.13(-2.18%) |
Apr 09, 2014 | 5.807 | 5.924 | 5.758 | 5.902 | 42,810,908 | +0.17(+3.03%) |
Apr 08, 2014 | 5.735 | 5.879 | 5.682 | 5.728 | 89,877,768 | +0.27(+4.99%) |
Apr 07, 2014 | 5.546 | 5.584 | 5.395 | 5.456 | 32,861,208 | -0.10(-1.77%) |
Apr 04, 2014 | 5.773 | 5.780 | 5.501 | 5.554 | 51,348,840 | -0.20(-3.54%) |
Apr 03, 2014 | 5.826 | 5.849 | 5.705 | 5.758 | 19,441,370 | -0.01(-0.13%) |
Apr 02, 2014 | 5.762 | 5.788 | 5.713 | 5.766 | 31,083,878 | +0.06(+1.06%) |