Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.392 | 6.423 | 6.330 | 6.376 | 6,505,368 | -0.02(-0.36%) |
May 29, 2014 | 6.415 | 6.435 | 6.306 | 6.400 | 6,390,139 | +0.00(+0.00%) |
May 28, 2014 | 6.462 | 6.523 | 6.392 | 6.400 | 6,149,722 | -0.06(-0.96%) |
May 27, 2014 | 6.392 | 6.485 | 6.392 | 6.462 | 4,646,732 | +0.06(+0.97%) |
May 23, 2014 | 6.438 | 6.400 | 6.400 | 6.400 | 5,559,129 | -0.05(-0.84%) |
May 22, 2014 | 6.392 | 6.485 | 6.369 | 6.454 | 7,279,925 | +0.07(+1.09%) |
May 21, 2014 | 6.261 | 6.400 | 6.253 | 6.384 | 10,086,213 | +0.13(+2.10%) |
May 20, 2014 | 6.322 | 6.353 | 6.222 | 6.253 | 6,492,905 | -0.08(-1.22%) |
May 19, 2014 | 6.261 | 6.400 | 6.261 | 6.330 | 8,236,364 | +0.09(+1.49%) |
May 16, 2014 | 6.222 | 6.253 | 6.060 | 6.237 | 13,342,843 | -0.01(-0.12%) |
May 15, 2014 | 6.315 | 6.330 | 6.176 | 6.245 | 8,476,957 | -0.08(-1.22%) |
May 14, 2014 | 6.492 | 6.492 | 6.307 | 6.322 | 10,936,721 | -0.19(-2.97%) |
May 13, 2014 | 6.423 | 6.523 | 6.407 | 6.516 | 12,863,424 | +0.11(+1.69%) |
May 12, 2014 | 6.384 | 6.438 | 6.346 | 6.407 | 5,876,963 | +0.02(+0.36%) |
May 09, 2014 | 6.353 | 6.423 | 6.315 | 6.384 | 5,262,827 | -0.03(-0.48%) |
May 08, 2014 | 6.593 | 6.647 | 6.245 | 6.415 | 22,696,512 | -0.02(-0.36%) |
May 07, 2014 | 6.446 | 6.504 | 6.357 | 6.438 | 8,407,991 | -0.04(-0.60%) |
May 06, 2014 | 6.577 | 6.635 | 6.469 | 6.477 | 8,204,068 | -0.09(-1.41%) |
May 05, 2014 | 6.462 | 6.655 | 6.462 | 6.570 | 14,101,588 | +0.06(+0.95%) |
May 02, 2014 | 6.446 | 6.562 | 6.446 | 6.508 | 7,279,556 | +0.08(+1.20%) |
May 01, 2014 | 6.431 | 6.492 | 6.392 | 6.431 | 5,310,988 | +0.01(+0.12%) |
Apr 30, 2014 | 6.384 | 6.446 | 6.338 | 6.423 | 8,678,159 | +0.01(+0.12%) |
Apr 29, 2014 | 6.384 | 6.431 | 6.307 | 6.415 | 7,811,107 | +0.03(+0.48%) |
Apr 28, 2014 | 6.446 | 6.462 | 6.253 | 6.384 | 8,668,815 | -0.02(-0.24%) |
Apr 25, 2014 | 6.423 | 6.523 | 6.384 | 6.400 | 5,930,475 | -0.07(-1.08%) |
Apr 24, 2014 | 6.562 | 6.562 | 6.434 | 6.469 | 9,171,502 | -0.06(-0.95%) |
Apr 23, 2014 | 6.601 | 6.686 | 6.531 | 6.531 | 6,040,881 | -0.08(-1.17%) |
Apr 22, 2014 | 6.554 | 6.643 | 6.523 | 6.608 | 7,964,486 | +0.06(+0.94%) |
Apr 21, 2014 | 6.577 | 6.585 | 6.516 | 6.547 | 5,158,813 | -0.03(-0.47%) |
Apr 17, 2014 | 6.562 | 6.577 | 6.577 | 6.577 | 7,783,842 | +0.02(+0.35%) |
Apr 16, 2014 | 6.547 | 6.562 | 6.496 | 6.554 | 6,330,465 | +0.07(+1.07%) |
Apr 15, 2014 | 6.469 | 6.509 | 6.307 | 6.485 | 12,220,100 | +0.02(+0.24%) |
Apr 14, 2014 | 6.616 | 6.647 | 6.447 | 6.469 | 12,490,372 | -0.11(-1.65%) |
Apr 11, 2014 | 6.717 | 6.747 | 6.547 | 6.577 | 8,453,787 | -0.17(-2.52%) |
Apr 10, 2014 | 6.670 | 7.003 | 6.662 | 6.747 | 20,518,354 | +0.08(+1.16%) |
Apr 09, 2014 | 6.686 | 6.732 | 6.508 | 6.670 | 14,224,696 | +0.03(+0.47%) |
Apr 08, 2014 | 6.678 | 6.747 | 6.585 | 6.639 | 10,227,043 | -0.03(-0.46%) |
Apr 07, 2014 | 6.879 | 6.902 | 6.593 | 6.670 | 9,809,305 | -0.23(-3.36%) |
Apr 04, 2014 | 7.003 | 7.088 | 6.879 | 6.902 | 11,123,604 | -0.08(-1.11%) |
Apr 03, 2014 | 7.111 | 7.118 | 6.918 | 6.979 | 5,908,367 | -0.12(-1.63%) |
Apr 02, 2014 | 7.041 | 7.103 | 6.987 | 7.095 | 4,351,658 | +0.05(+0.66%) |
Apr 01, 2014 | 7.095 | 7.142 | 7.033 | 7.049 | 9,528,941 | +0.00(+0.00%) |
Mar 31, 2014 | 6.979 | 7.103 | 6.972 | 7.049 | 7,460,652 | +0.09(+1.22%) |
Mar 28, 2014 | 6.887 | 6.987 | 6.848 | 6.964 | 4,763,540 | +0.11(+1.58%) |
Mar 27, 2014 | 6.825 | 6.918 | 6.813 | 6.856 | 7,252,932 | +0.02(+0.34%) |
Mar 26, 2014 | 6.918 | 6.987 | 6.809 | 6.833 | 4,957,207 | -0.07(-1.01%) |
Mar 25, 2014 | 7.003 | 7.026 | 6.887 | 6.902 | 5,930,972 | -0.05(-0.78%) |
Mar 24, 2014 | 7.103 | 7.142 | 6.856 | 6.956 | 8,930,175 | -0.13(-1.85%) |
Mar 21, 2014 | 7.188 | 7.219 | 7.057 | 7.088 | 6,907,850 | -0.08(-1.08%) |
Mar 20, 2014 | 7.095 | 7.196 | 7.049 | 7.165 | 4,682,446 | +0.05(+0.76%) |
Mar 19, 2014 | 7.258 | 7.273 | 7.072 | 7.111 | 7,271,482 | -0.13(-1.81%) |
Mar 18, 2014 | 7.281 | 7.327 | 7.234 | 7.242 | 4,753,421 | +0.00(+0.00%) |
Mar 17, 2014 | 7.188 | 7.281 | 7.165 | 7.242 | 7,902,409 | +0.10(+1.41%) |
Mar 14, 2014 | 7.033 | 7.165 | 6.995 | 7.142 | 5,752,204 | +0.13(+1.87%) |
Mar 13, 2014 | 7.180 | 7.204 | 6.979 | 7.010 | 9,863,468 | -0.14(-1.95%) |
Mar 12, 2014 | 7.149 | 7.169 | 7.003 | 7.149 | 6,928,255 | -0.02(-0.22%) |
Mar 11, 2014 | 7.273 | 7.343 | 7.149 | 7.165 | 8,072,464 | -0.10(-1.38%) |
Mar 10, 2014 | 7.343 | 7.397 | 7.234 | 7.265 | 5,417,181 | -0.06(-0.84%) |
Mar 07, 2014 | 7.327 | 7.366 | 7.250 | 7.327 | 9,131,981 | +0.05(+0.74%) |
Mar 06, 2014 | 7.312 | 7.374 | 7.258 | 7.273 | 6,672,426 | -0.04(-0.53%) |
Mar 05, 2014 | 7.327 | 7.412 | 7.273 | 7.312 | 11,747,701 | -0.01(-0.11%) |
Mar 04, 2014 | 7.281 | 7.350 | 7.165 | 7.319 | 14,877,122 | +0.09(+1.28%) |