Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.039 | 6.059 | 6.007 | 6.007 | 9,214,045 | -0.04(-0.66%) |
Jun 27, 2014 | 6.047 | 6.086 | 6.007 | 6.047 | 14,781,890 | -0.06(-0.91%) |
Jun 26, 2014 | 6.110 | 6.118 | 6.039 | 6.102 | 9,962,770 | -0.02(-0.26%) |
Jun 25, 2014 | 6.070 | 6.150 | 6.062 | 6.118 | 17,314,224 | +0.09(+1.45%) |
Jun 24, 2014 | 6.174 | 6.198 | 6.023 | 6.031 | 23,357,990 | -0.24(-3.80%) |
Jun 23, 2014 | 6.277 | 6.277 | 6.229 | 6.269 | 12,751,468 | +0.11(+1.81%) |
Jun 20, 2014 | 6.190 | 6.213 | 6.134 | 6.158 | 11,807,456 | -0.05(-0.77%) |
Jun 19, 2014 | 6.253 | 6.293 | 6.174 | 6.205 | 26,164,506 | -0.01(-0.19%) |
Jun 18, 2014 | 6.068 | 6.232 | 6.046 | 6.217 | 44,734,164 | +0.22(+3.61%) |
Jun 17, 2014 | 5.934 | 6.031 | 5.919 | 6.001 | 20,897,584 | +0.04(+0.75%) |
Jun 16, 2014 | 5.949 | 5.979 | 5.934 | 5.956 | 14,548,665 | -0.04(-0.75%) |
Jun 13, 2014 | 5.986 | 6.016 | 5.956 | 6.001 | 14,379,083 | +0.00(+0.00%) |
Jun 12, 2014 | 6.016 | 6.079 | 5.964 | 6.001 | 28,942,570 | -0.01(-0.12%) |
Jun 11, 2014 | 5.960 | 6.053 | 5.949 | 6.008 | 19,607,686 | -0.01(-0.12%) |
Jun 10, 2014 | 5.923 | 6.027 | 5.915 | 6.016 | 26,195,112 | +0.13(+2.28%) |
Jun 06, 2014 | 5.952 | 5.971 | 5.874 | 5.882 | 22,873,924 | -0.12(-1.99%) |
Jun 05, 2014 | 5.919 | 6.016 | 5.896 | 6.001 | 18,846,676 | +0.16(+2.81%) |
Jun 04, 2014 | 5.829 | 5.919 | 5.807 | 5.837 | 26,581,426 | -0.12(-2.00%) |
Jun 03, 2014 | 5.949 | 5.986 | 5.919 | 5.956 | 20,251,518 | -0.09(-1.48%) |
Jun 02, 2014 | 5.964 | 6.046 | 5.964 | 6.046 | 25,362,424 | -0.02(-0.37%) |
May 30, 2014 | 5.941 | 6.083 | 5.911 | 6.068 | 33,452,536 | +0.16(+2.65%) |
May 29, 2014 | 5.829 | 5.911 | 5.829 | 5.911 | 13,127,770 | +0.05(+0.89%) |
May 28, 2014 | 5.859 | 5.867 | 5.822 | 5.859 | 12,866,381 | -0.01(-0.13%) |
May 27, 2014 | 5.822 | 5.882 | 5.814 | 5.867 | 16,914,756 | +0.01(+0.25%) |
May 23, 2014 | 5.814 | 5.852 | 5.852 | 5.852 | 17,817,428 | +0.04(+0.64%) |
May 22, 2014 | 5.770 | 5.822 | 5.740 | 5.814 | 22,243,346 | +0.13(+2.23%) |
May 21, 2014 | 5.576 | 5.695 | 5.553 | 5.687 | 43,878,776 | +0.28(+5.10%) |
May 20, 2014 | 5.475 | 5.475 | 5.389 | 5.411 | 14,903,627 | +0.01(+0.28%) |
May 19, 2014 | 5.359 | 5.434 | 5.359 | 5.396 | 15,132,133 | -0.01(-0.14%) |
May 16, 2014 | 5.381 | 5.419 | 5.344 | 5.404 | 12,688,853 | -0.01(-0.28%) |
May 15, 2014 | 5.437 | 5.441 | 5.352 | 5.419 | 13,792,473 | -0.01(-0.27%) |
May 14, 2014 | 5.508 | 5.531 | 5.426 | 5.434 | 28,709,764 | -0.07(-1.22%) |
May 13, 2014 | 5.561 | 5.583 | 5.471 | 5.501 | 22,931,836 | -0.05(-0.94%) |
May 12, 2014 | 5.449 | 5.568 | 5.441 | 5.553 | 15,834,358 | +0.15(+2.76%) |
May 09, 2014 | 5.445 | 5.449 | 5.352 | 5.404 | 22,404,548 | -0.04(-0.82%) |
May 08, 2014 | 5.478 | 5.523 | 5.423 | 5.449 | 27,085,658 | +0.01(+0.14%) |
May 07, 2014 | 5.434 | 5.456 | 5.382 | 5.441 | 16,775,589 | +0.02(+0.41%) |
May 06, 2014 | 5.449 | 5.452 | 5.378 | 5.419 | 11,254,773 | -0.01(-0.14%) |
May 05, 2014 | 5.441 | 5.486 | 5.404 | 5.426 | 13,025,873 | -0.06(-1.09%) |
May 02, 2014 | 5.493 | 5.561 | 5.475 | 5.486 | 21,589,814 | -0.07(-1.34%) |
May 01, 2014 | 5.561 | 5.628 | 5.546 | 5.561 | 16,582,438 | -0.04(-0.67%) |
Apr 30, 2014 | 5.531 | 5.628 | 5.512 | 5.598 | 35,412,040 | +0.05(+0.94%) |
Apr 29, 2014 | 5.493 | 5.583 | 5.352 | 5.546 | 88,802,896 | +0.30(+5.69%) |
Apr 28, 2014 | 5.381 | 5.389 | 5.225 | 5.247 | 56,249,192 | -0.18(-3.30%) |
Apr 25, 2014 | 5.538 | 5.549 | 5.374 | 5.426 | 17,297,040 | -0.02(-0.41%) |
Apr 24, 2014 | 5.441 | 5.471 | 5.374 | 5.449 | 24,525,020 | +0.00(+0.00%) |
Apr 23, 2014 | 5.516 | 5.516 | 5.426 | 5.449 | 12,739,966 | -0.13(-2.28%) |
Apr 22, 2014 | 5.631 | 5.635 | 5.561 | 5.576 | 23,079,628 | +0.03(+0.54%) |
Apr 21, 2014 | 5.486 | 5.561 | 5.449 | 5.546 | 21,547,124 | +0.07(+1.23%) |
Apr 17, 2014 | 5.516 | 5.478 | 5.478 | 5.478 | 22,178,570 | +0.03(+0.55%) |
Apr 16, 2014 | 5.374 | 5.471 | 5.367 | 5.449 | 29,595,272 | +0.11(+2.10%) |
Apr 15, 2014 | 5.430 | 5.478 | 5.269 | 5.337 | 35,880,368 | -0.14(-2.59%) |
Apr 14, 2014 | 5.456 | 5.493 | 5.411 | 5.478 | 23,011,114 | -0.05(-0.94%) |
Apr 11, 2014 | 5.590 | 5.661 | 5.501 | 5.531 | 23,401,864 | -0.17(-3.01%) |
Apr 10, 2014 | 5.829 | 5.852 | 5.650 | 5.702 | 22,564,824 | -0.13(-2.18%) |
Apr 09, 2014 | 5.736 | 5.852 | 5.687 | 5.829 | 43,341,684 | +0.17(+3.03%) |
Apr 08, 2014 | 5.665 | 5.807 | 5.613 | 5.658 | 90,992,088 | +0.27(+4.99%) |
Apr 07, 2014 | 5.478 | 5.516 | 5.329 | 5.389 | 33,268,626 | -0.10(-1.77%) |
Apr 04, 2014 | 5.702 | 5.709 | 5.434 | 5.486 | 51,985,468 | -0.20(-3.54%) |
Apr 03, 2014 | 5.755 | 5.777 | 5.635 | 5.687 | 19,682,406 | -0.01(-0.13%) |
Apr 02, 2014 | 5.691 | 5.717 | 5.643 | 5.695 | 31,469,260 | +0.06(+1.06%) |