Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.390 | 6.421 | 6.328 | 6.374 | 6,507,407 | -0.02(-0.36%) |
May 29, 2014 | 6.413 | 6.433 | 6.304 | 6.398 | 6,392,141 | +0.00(+0.00%) |
May 28, 2014 | 6.459 | 6.521 | 6.390 | 6.398 | 6,151,650 | -0.06(-0.96%) |
May 27, 2014 | 6.390 | 6.483 | 6.390 | 6.459 | 4,648,189 | +0.06(+0.97%) |
May 23, 2014 | 6.436 | 6.398 | 6.398 | 6.398 | 5,560,872 | -0.05(-0.84%) |
May 22, 2014 | 6.390 | 6.483 | 6.367 | 6.452 | 7,282,207 | +0.07(+1.09%) |
May 21, 2014 | 6.259 | 6.398 | 6.251 | 6.382 | 10,089,375 | +0.13(+2.10%) |
May 20, 2014 | 6.320 | 6.351 | 6.220 | 6.251 | 6,494,940 | -0.08(-1.22%) |
May 19, 2014 | 6.259 | 6.398 | 6.259 | 6.328 | 8,238,946 | +0.09(+1.49%) |
May 16, 2014 | 6.220 | 6.251 | 6.058 | 6.236 | 13,347,026 | -0.01(-0.12%) |
May 15, 2014 | 6.313 | 6.328 | 6.174 | 6.243 | 8,479,614 | -0.08(-1.22%) |
May 14, 2014 | 6.490 | 6.490 | 6.305 | 6.320 | 10,940,149 | -0.19(-2.97%) |
May 13, 2014 | 6.421 | 6.521 | 6.405 | 6.514 | 12,867,457 | +0.11(+1.69%) |
May 12, 2014 | 6.382 | 6.436 | 6.344 | 6.405 | 5,878,805 | +0.02(+0.36%) |
May 09, 2014 | 6.351 | 6.421 | 6.313 | 6.382 | 5,264,477 | -0.03(-0.48%) |
May 08, 2014 | 6.591 | 6.645 | 6.243 | 6.413 | 22,703,626 | -0.02(-0.36%) |
May 07, 2014 | 6.444 | 6.502 | 6.355 | 6.436 | 8,410,627 | -0.04(-0.60%) |
May 06, 2014 | 6.575 | 6.633 | 6.467 | 6.475 | 8,206,640 | -0.09(-1.41%) |
May 05, 2014 | 6.459 | 6.653 | 6.459 | 6.568 | 14,106,009 | +0.06(+0.95%) |
May 02, 2014 | 6.444 | 6.560 | 6.444 | 6.506 | 7,281,839 | +0.08(+1.20%) |
May 01, 2014 | 6.429 | 6.490 | 6.390 | 6.429 | 5,312,653 | +0.01(+0.12%) |
Apr 30, 2014 | 6.382 | 6.444 | 6.336 | 6.421 | 8,680,880 | +0.01(+0.12%) |
Apr 29, 2014 | 6.382 | 6.429 | 6.305 | 6.413 | 7,813,556 | +0.03(+0.48%) |
Apr 28, 2014 | 6.444 | 6.459 | 6.251 | 6.382 | 8,671,533 | -0.02(-0.24%) |
Apr 25, 2014 | 6.421 | 6.521 | 6.382 | 6.398 | 5,932,334 | -0.07(-1.08%) |
Apr 24, 2014 | 6.560 | 6.560 | 6.432 | 6.467 | 9,174,377 | -0.06(-0.95%) |
Apr 23, 2014 | 6.599 | 6.684 | 6.529 | 6.529 | 6,042,775 | -0.08(-1.17%) |
Apr 22, 2014 | 6.552 | 6.641 | 6.521 | 6.606 | 7,966,983 | +0.06(+0.94%) |
Apr 21, 2014 | 6.575 | 6.583 | 6.514 | 6.544 | 5,160,430 | -0.03(-0.47%) |
Apr 17, 2014 | 6.560 | 6.575 | 6.575 | 6.575 | 7,786,283 | +0.02(+0.35%) |
Apr 16, 2014 | 6.544 | 6.560 | 6.494 | 6.552 | 6,332,450 | +0.07(+1.07%) |
Apr 15, 2014 | 6.467 | 6.507 | 6.305 | 6.483 | 12,223,931 | +0.02(+0.24%) |
Apr 14, 2014 | 6.614 | 6.645 | 6.445 | 6.467 | 12,494,288 | -0.11(-1.65%) |
Apr 11, 2014 | 6.714 | 6.745 | 6.544 | 6.575 | 8,456,437 | -0.17(-2.52%) |
Apr 10, 2014 | 6.668 | 7.000 | 6.660 | 6.745 | 20,524,788 | +0.08(+1.16%) |
Apr 09, 2014 | 6.684 | 6.730 | 6.506 | 6.668 | 14,229,156 | +0.03(+0.47%) |
Apr 08, 2014 | 6.676 | 6.745 | 6.583 | 6.637 | 10,230,249 | -0.03(-0.46%) |
Apr 07, 2014 | 6.877 | 6.900 | 6.591 | 6.668 | 9,812,381 | -0.23(-3.36%) |
Apr 04, 2014 | 7.000 | 7.085 | 6.877 | 6.900 | 11,127,092 | -0.08(-1.11%) |
Apr 03, 2014 | 7.109 | 7.116 | 6.915 | 6.977 | 5,910,220 | -0.12(-1.63%) |
Apr 02, 2014 | 7.039 | 7.101 | 6.985 | 7.093 | 4,353,023 | +0.05(+0.66%) |
Apr 01, 2014 | 7.093 | 7.139 | 7.031 | 7.047 | 9,531,929 | +0.00(+0.00%) |
Mar 31, 2014 | 6.977 | 7.101 | 6.969 | 7.047 | 7,462,990 | +0.08(+1.22%) |
Mar 28, 2014 | 6.884 | 6.985 | 6.846 | 6.962 | 4,765,033 | +0.11(+1.58%) |
Mar 27, 2014 | 6.823 | 6.915 | 6.811 | 6.854 | 7,255,206 | +0.02(+0.34%) |
Mar 26, 2014 | 6.915 | 6.985 | 6.807 | 6.830 | 4,958,761 | -0.07(-1.01%) |
Mar 25, 2014 | 7.000 | 7.024 | 6.884 | 6.900 | 5,932,831 | -0.05(-0.78%) |
Mar 24, 2014 | 7.101 | 7.139 | 6.854 | 6.954 | 8,932,974 | -0.13(-1.85%) |
Mar 21, 2014 | 7.186 | 7.217 | 7.054 | 7.085 | 6,910,016 | -0.08(-1.08%) |
Mar 20, 2014 | 7.093 | 7.194 | 7.047 | 7.163 | 4,683,914 | +0.05(+0.76%) |
Mar 19, 2014 | 7.255 | 7.271 | 7.070 | 7.109 | 7,273,761 | -0.13(-1.81%) |
Mar 18, 2014 | 7.279 | 7.325 | 7.232 | 7.240 | 4,754,911 | +0.00(+0.00%) |
Mar 17, 2014 | 7.186 | 7.279 | 7.163 | 7.240 | 7,904,886 | +0.10(+1.41%) |
Mar 14, 2014 | 7.031 | 7.163 | 6.993 | 7.139 | 5,754,007 | +0.13(+1.87%) |
Mar 13, 2014 | 7.178 | 7.201 | 6.977 | 7.008 | 9,866,561 | -0.14(-1.95%) |
Mar 12, 2014 | 7.147 | 7.166 | 7.000 | 7.147 | 6,930,427 | -0.02(-0.22%) |
Mar 11, 2014 | 7.271 | 7.340 | 7.147 | 7.163 | 8,074,994 | -0.10(-1.38%) |
Mar 10, 2014 | 7.340 | 7.394 | 7.232 | 7.263 | 5,418,880 | -0.06(-0.84%) |
Mar 07, 2014 | 7.325 | 7.364 | 7.248 | 7.325 | 9,134,844 | +0.05(+0.74%) |
Mar 06, 2014 | 7.309 | 7.371 | 7.255 | 7.271 | 6,674,518 | -0.04(-0.53%) |
Mar 05, 2014 | 7.325 | 7.410 | 7.271 | 7.309 | 11,751,384 | -0.01(-0.11%) |
Mar 04, 2014 | 7.279 | 7.348 | 7.163 | 7.317 | 14,881,786 | +0.09(+1.28%) |