Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.463 | 6.591 | 6.363 | 6.572 | 867,574 | +0.06(+0.98%) |
Jun 27, 2014 | 6.181 | 6.509 | 6.181 | 6.509 | 2,290,221 | +0.29(+4.68%) |
Jun 26, 2014 | 6.291 | 6.291 | 6.072 | 6.218 | 900,180 | -0.10(-1.58%) |
Jun 25, 2014 | 6.027 | 6.336 | 6.027 | 6.318 | 810,885 | +0.25(+4.20%) |
Jun 24, 2014 | 6.327 | 6.381 | 6.036 | 6.063 | 1,334,310 | -0.30(-4.71%) |
Jun 23, 2014 | 6.445 | 6.536 | 6.263 | 6.363 | 938,449 | -0.07(-1.13%) |
Jun 20, 2014 | 6.272 | 6.491 | 6.181 | 6.436 | 5,885,125 | +0.18(+2.91%) |
Jun 19, 2014 | 6.200 | 6.263 | 6.091 | 6.254 | 893,454 | +0.07(+1.18%) |
Jun 18, 2014 | 6.172 | 6.336 | 6.081 | 6.181 | 734,397 | +0.02(+0.29%) |
Jun 17, 2014 | 6.045 | 6.200 | 5.972 | 6.163 | 1,296,841 | +0.15(+2.42%) |
Jun 16, 2014 | 6.100 | 6.136 | 5.927 | 6.018 | 1,012,428 | -0.07(-1.19%) |
Jun 13, 2014 | 6.181 | 6.250 | 5.927 | 6.091 | 955,987 | -0.10(-1.62%) |
Jun 12, 2014 | 6.172 | 6.363 | 6.063 | 6.191 | 939,931 | +0.02(+0.29%) |
Jun 11, 2014 | 6.045 | 6.209 | 5.972 | 6.172 | 640,958 | +0.07(+1.19%) |
Jun 10, 2014 | 6.145 | 6.191 | 5.936 | 6.100 | 1,025,096 | -0.05(-0.74%) |
Jun 06, 2014 | 5.927 | 6.172 | 5.863 | 6.145 | 1,359,298 | +0.24(+4.00%) |
Jun 05, 2014 | 5.891 | 5.931 | 5.718 | 5.909 | 870,670 | +0.05(+0.93%) |
Jun 04, 2014 | 5.763 | 5.936 | 5.663 | 5.854 | 658,227 | +0.07(+1.26%) |
Jun 03, 2014 | 5.672 | 5.836 | 5.636 | 5.782 | 614,726 | +0.06(+1.11%) |
Jun 02, 2014 | 5.909 | 5.972 | 5.654 | 5.718 | 678,260 | -0.19(-3.23%) |
May 30, 2014 | 5.909 | 5.945 | 5.800 | 5.909 | 611,723 | -0.01(-0.15%) |
May 29, 2014 | 5.918 | 6.000 | 5.836 | 5.918 | 781,052 | +0.01(+0.15%) |
May 28, 2014 | 5.881 | 5.945 | 5.663 | 5.909 | 940,717 | +0.01(+0.15%) |
May 27, 2014 | 5.872 | 5.954 | 5.818 | 5.900 | 543,266 | +0.05(+0.78%) |
May 23, 2014 | 5.900 | 5.854 | 5.854 | 5.854 | 426,823 | -0.11(-1.83%) |
May 22, 2014 | 6.027 | 6.081 | 5.918 | 5.963 | 258,642 | -0.05(-0.91%) |
May 21, 2014 | 6.027 | 6.118 | 5.836 | 6.018 | 678,136 | -0.01(-0.15%) |
May 20, 2014 | 6.036 | 6.100 | 5.881 | 6.027 | 828,005 | +0.00(+0.00%) |
May 19, 2014 | 6.145 | 6.191 | 5.981 | 6.027 | 1,076,563 | -0.15(-2.50%) |
May 16, 2014 | 6.281 | 6.291 | 6.045 | 6.181 | 734,603 | -0.10(-1.59%) |
May 15, 2014 | 6.427 | 6.427 | 6.072 | 6.281 | 1,402,862 | -0.14(-2.12%) |
May 14, 2014 | 6.972 | 6.976 | 6.409 | 6.418 | 1,553,085 | -0.65(-9.14%) |
May 13, 2014 | 6.791 | 7.181 | 6.772 | 7.063 | 1,015,658 | +0.28(+4.16%) |
May 12, 2014 | 6.618 | 6.909 | 6.554 | 6.781 | 1,028,595 | +0.18(+2.75%) |
May 09, 2014 | 6.509 | 6.700 | 6.472 | 6.600 | 1,158,544 | +0.10(+1.54%) |
May 08, 2014 | 7.609 | 7.654 | 6.131 | 6.500 | 3,116,301 | -1.52(-18.93%) |
May 07, 2014 | 8.300 | 8.336 | 7.827 | 8.018 | 634,509 | -0.27(-3.29%) |
May 06, 2014 | 8.154 | 8.472 | 8.154 | 8.290 | 616,022 | +0.15(+1.79%) |
May 05, 2014 | 8.254 | 8.354 | 8.045 | 8.145 | 535,174 | -0.16(-1.97%) |
May 02, 2014 | 8.136 | 8.454 | 8.081 | 8.309 | 565,697 | +0.21(+2.58%) |
May 01, 2014 | 8.363 | 8.363 | 8.000 | 8.100 | 837,594 | -0.28(-3.36%) |
Apr 30, 2014 | 7.972 | 8.390 | 7.863 | 8.381 | 905,567 | +0.36(+4.54%) |
Apr 29, 2014 | 8.181 | 8.345 | 7.927 | 8.018 | 851,648 | -0.16(-2.00%) |
Apr 28, 2014 | 7.972 | 8.290 | 7.918 | 8.181 | 745,052 | +0.22(+2.74%) |
Apr 25, 2014 | 7.927 | 8.025 | 7.818 | 7.963 | 597,744 | -0.03(-0.34%) |
Apr 24, 2014 | 8.172 | 8.218 | 7.983 | 7.990 | 481,386 | -0.10(-1.24%) |
Apr 23, 2014 | 8.072 | 8.181 | 7.991 | 8.090 | 411,587 | +0.03(+0.34%) |
Apr 22, 2014 | 8.245 | 8.345 | 8.045 | 8.063 | 965,800 | -0.18(-2.20%) |
Apr 21, 2014 | 8.045 | 8.281 | 7.954 | 8.245 | 569,539 | +0.21(+2.60%) |
Apr 17, 2014 | 8.036 | 8.036 | 8.036 | 8.036 | 569,171 | +0.00(+0.00%) |
Apr 16, 2014 | 8.045 | 8.072 | 7.956 | 8.036 | 500,632 | +0.13(+1.61%) |
Apr 15, 2014 | 7.890 | 7.963 | 7.618 | 7.909 | 965,820 | +0.01(+0.12%) |
Apr 14, 2014 | 7.818 | 8.018 | 7.700 | 7.900 | 594,264 | +0.21(+2.72%) |
Apr 11, 2014 | 7.554 | 7.890 | 7.545 | 7.690 | 710,666 | +0.07(+0.95%) |
Apr 10, 2014 | 7.872 | 7.909 | 7.509 | 7.618 | 824,235 | -0.27(-3.46%) |
Apr 09, 2014 | 7.618 | 7.945 | 7.381 | 7.890 | 707,154 | +0.31(+4.08%) |
Apr 08, 2014 | 7.209 | 7.636 | 7.209 | 7.581 | 858,339 | +0.39(+5.44%) |
Apr 07, 2014 | 7.327 | 7.500 | 7.172 | 7.191 | 943,176 | -0.14(-1.86%) |
Apr 04, 2014 | 7.600 | 7.636 | 7.227 | 7.327 | 611,109 | -0.16(-2.18%) |
Apr 03, 2014 | 7.654 | 7.845 | 7.445 | 7.490 | 555,130 | -0.17(-2.25%) |
Apr 02, 2014 | 7.518 | 7.727 | 7.427 | 7.663 | 482,831 | +0.14(+1.81%) |