Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.672 | 6.680 | 6.610 | 6.633 | 4,030,398 | -0.06(-0.93%) |
Jun 27, 2014 | 6.664 | 6.718 | 6.625 | 6.695 | 2,428,113 | +0.03(+0.47%) |
Jun 26, 2014 | 6.680 | 6.711 | 6.617 | 6.664 | 4,621,768 | -0.02(-0.23%) |
Jun 25, 2014 | 6.617 | 6.711 | 6.610 | 6.680 | 3,845,057 | +0.02(+0.35%) |
Jun 24, 2014 | 6.680 | 6.750 | 6.641 | 6.656 | 3,392,657 | -0.03(-0.47%) |
Jun 23, 2014 | 6.687 | 6.781 | 6.672 | 6.687 | 4,391,555 | -0.02(-0.35%) |
Jun 20, 2014 | 6.703 | 6.788 | 6.672 | 6.711 | 6,653,013 | +0.00(+0.00%) |
Jun 19, 2014 | 6.672 | 6.742 | 6.649 | 6.711 | 10,630,580 | +0.03(+0.47%) |
Jun 18, 2014 | 6.532 | 6.703 | 6.477 | 6.680 | 8,571,724 | +0.16(+2.51%) |
Jun 17, 2014 | 6.470 | 6.571 | 6.454 | 6.516 | 4,324,856 | +0.05(+0.84%) |
Jun 16, 2014 | 6.415 | 6.470 | 6.392 | 6.462 | 3,006,916 | +0.06(+0.97%) |
Jun 13, 2014 | 6.392 | 6.477 | 6.376 | 6.400 | 5,201,204 | +0.01(+0.12%) |
Jun 12, 2014 | 6.369 | 6.501 | 6.306 | 6.392 | 7,110,644 | +0.03(+0.49%) |
Jun 11, 2014 | 6.392 | 6.415 | 6.322 | 6.361 | 9,027,592 | -0.03(-0.49%) |
Jun 10, 2014 | 6.439 | 6.470 | 6.384 | 6.392 | 4,939,642 | -0.12(-1.79%) |
Jun 06, 2014 | 6.509 | 6.524 | 6.477 | 6.509 | 2,733,450 | +0.00(+0.00%) |
Jun 05, 2014 | 6.431 | 6.509 | 6.400 | 6.509 | 5,018,218 | +0.07(+1.09%) |
Jun 04, 2014 | 6.384 | 6.439 | 6.376 | 6.439 | 5,365,017 | +0.04(+0.61%) |
Jun 03, 2014 | 6.431 | 6.431 | 6.353 | 6.400 | 10,423,728 | -0.07(-1.08%) |
Jun 02, 2014 | 6.361 | 6.470 | 6.314 | 6.470 | 6,806,457 | +0.09(+1.46%) |
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%) |