Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.115 | 6.115 | 5.957 | 5.965 | 23,265,260 | -0.21(-3.33%) |
May 29, 2014 | 6.256 | 6.286 | 6.128 | 6.171 | 14,646,171 | -0.07(-1.10%) |
May 28, 2014 | 6.188 | 6.286 | 6.119 | 6.239 | 23,235,220 | +0.09(+1.53%) |
May 27, 2014 | 6.346 | 6.393 | 6.128 | 6.145 | 16,730,442 | -0.17(-2.71%) |
May 23, 2014 | 6.406 | 6.316 | 6.316 | 6.316 | 15,795,191 | -0.05(-0.76%) |
May 22, 2014 | 6.402 | 6.406 | 6.295 | 6.364 | 21,048,724 | -0.07(-1.05%) |
May 21, 2014 | 6.560 | 6.626 | 6.427 | 6.431 | 32,584,832 | -0.12(-1.83%) |
May 20, 2014 | 6.688 | 6.744 | 6.513 | 6.551 | 23,033,852 | -0.15(-2.17%) |
May 19, 2014 | 6.735 | 6.741 | 6.667 | 6.697 | 15,897,051 | -0.09(-1.26%) |
May 16, 2014 | 6.795 | 6.795 | 6.727 | 6.782 | 7,822,281 | +0.08(+1.21%) |
May 15, 2014 | 6.795 | 6.799 | 6.637 | 6.701 | 10,119,356 | -0.11(-1.63%) |
May 14, 2014 | 6.697 | 6.825 | 6.667 | 6.812 | 9,974,746 | +0.10(+1.53%) |
May 13, 2014 | 6.701 | 6.767 | 6.645 | 6.709 | 13,323,177 | -0.01(-0.13%) |
May 12, 2014 | 6.667 | 6.722 | 6.662 | 6.718 | 18,703,074 | +0.09(+1.42%) |
May 09, 2014 | 6.667 | 6.709 | 6.615 | 6.624 | 9,547,510 | -0.07(-1.09%) |
May 08, 2014 | 6.756 | 6.795 | 6.660 | 6.697 | 16,421,475 | -0.03(-0.44%) |
May 07, 2014 | 6.603 | 6.754 | 6.555 | 6.727 | 15,815,208 | +0.11(+1.61%) |
May 06, 2014 | 6.504 | 6.632 | 6.431 | 6.620 | 18,226,584 | +0.09(+1.31%) |
May 05, 2014 | 6.500 | 6.577 | 6.474 | 6.534 | 10,413,503 | -0.00(-0.07%) |
May 02, 2014 | 6.342 | 6.594 | 6.316 | 6.539 | 19,022,258 | +0.21(+3.38%) |
May 01, 2014 | 6.389 | 6.398 | 6.249 | 6.325 | 12,502,965 | -0.03(-0.47%) |
Apr 30, 2014 | 6.393 | 6.423 | 6.295 | 6.355 | 20,358,320 | -0.06(-0.93%) |
Apr 29, 2014 | 6.479 | 6.616 | 6.402 | 6.415 | 35,745,712 | +0.02(+0.27%) |
Apr 28, 2014 | 6.340 | 6.406 | 6.287 | 6.398 | 11,431,703 | +0.03(+0.54%) |
Apr 25, 2014 | 6.406 | 6.440 | 6.342 | 6.364 | 14,584,626 | -0.10(-1.52%) |
Apr 24, 2014 | 6.423 | 6.475 | 6.355 | 6.462 | 15,192,376 | +0.12(+1.82%) |
Apr 23, 2014 | 6.308 | 6.359 | 6.252 | 6.346 | 10,649,131 | +0.01(+0.13%) |
Apr 22, 2014 | 6.299 | 6.372 | 6.252 | 6.338 | 17,836,938 | -0.02(-0.34%) |
Apr 21, 2014 | 6.351 | 6.415 | 6.299 | 6.359 | 12,302,269 | -0.02(-0.27%) |
Apr 17, 2014 | 6.201 | 6.376 | 6.376 | 6.376 | 22,289,698 | +0.13(+2.05%) |
Apr 16, 2014 | 6.252 | 6.308 | 6.188 | 6.248 | 17,427,718 | +0.04(+0.69%) |
Apr 15, 2014 | 6.261 | 6.265 | 6.026 | 6.205 | 32,308,074 | -0.10(-1.56%) |
Apr 14, 2014 | 6.346 | 6.415 | 6.282 | 6.304 | 25,431,278 | -0.06(-1.01%) |
Apr 11, 2014 | 6.180 | 6.445 | 6.154 | 6.368 | 27,759,264 | +0.12(+1.98%) |
Apr 10, 2014 | 6.278 | 6.346 | 6.205 | 6.244 | 21,467,270 | +0.00(+0.07%) |
Apr 09, 2014 | 6.175 | 6.302 | 6.128 | 6.240 | 30,561,758 | -0.04(-0.68%) |
Apr 08, 2014 | 6.556 | 6.697 | 6.265 | 6.282 | 71,647,952 | -0.07(-1.14%) |
Apr 07, 2014 | 6.084 | 6.376 | 6.077 | 6.355 | 37,681,912 | +0.31(+5.16%) |
Apr 04, 2014 | 6.188 | 6.255 | 6.022 | 6.043 | 24,846,020 | +0.04(+0.64%) |
Apr 03, 2014 | 6.086 | 6.088 | 5.943 | 6.005 | 21,895,112 | -0.08(-1.33%) |
Apr 02, 2014 | 5.915 | 6.107 | 5.898 | 6.086 | 19,095,454 | +0.17(+2.89%) |
Apr 01, 2014 | 5.857 | 5.930 | 5.842 | 5.915 | 19,666,198 | +0.08(+1.32%) |
Mar 31, 2014 | 5.774 | 5.898 | 5.774 | 5.838 | 35,946,668 | +0.04(+0.74%) |
Mar 28, 2014 | 5.749 | 5.868 | 5.744 | 5.795 | 25,648,100 | +0.03(+0.52%) |
Mar 27, 2014 | 5.599 | 5.804 | 5.595 | 5.766 | 36,162,792 | +0.31(+5.63%) |
Mar 26, 2014 | 5.381 | 5.526 | 5.377 | 5.458 | 30,739,336 | +0.11(+2.08%) |
Mar 25, 2014 | 5.339 | 5.454 | 5.304 | 5.347 | 33,753,732 | +0.00(+0.00%) |
Mar 24, 2014 | 5.245 | 5.398 | 5.232 | 5.347 | 19,656,382 | +0.19(+3.73%) |
Mar 21, 2014 | 5.099 | 5.227 | 5.091 | 5.155 | 31,017,410 | -0.02(-0.41%) |
Mar 20, 2014 | 5.027 | 5.193 | 4.988 | 5.176 | 19,623,644 | +0.19(+3.77%) |
Mar 19, 2014 | 4.954 | 5.057 | 4.946 | 4.988 | 16,816,448 | +0.02(+0.43%) |
Mar 18, 2014 | 4.860 | 4.980 | 4.856 | 4.967 | 15,748,361 | +0.09(+1.75%) |
Mar 17, 2014 | 4.796 | 4.903 | 4.792 | 4.882 | 11,185,621 | +0.12(+2.51%) |
Mar 14, 2014 | 4.788 | 4.852 | 4.732 | 4.762 | 14,655,159 | -0.07(-1.41%) |
Mar 13, 2014 | 4.958 | 4.975 | 4.813 | 4.830 | 18,371,080 | -0.10(-1.99%) |
Mar 12, 2014 | 4.869 | 4.929 | 4.835 | 4.929 | 18,153,258 | +0.06(+1.23%) |
Mar 11, 2014 | 4.950 | 4.971 | 4.847 | 4.869 | 15,881,041 | -0.04(-0.78%) |
Mar 10, 2014 | 5.014 | 5.018 | 4.856 | 4.907 | 15,876,032 | -0.13(-2.63%) |
Mar 07, 2014 | 5.099 | 5.116 | 4.997 | 5.040 | 27,466,876 | -0.12(-2.24%) |
Mar 06, 2014 | 5.018 | 5.168 | 5.018 | 5.155 | 25,725,200 | +0.17(+3.42%) |
Mar 05, 2014 | 4.920 | 4.993 | 4.835 | 4.984 | 15,554,737 | +0.05(+1.04%) |
Mar 04, 2014 | 4.933 | 5.014 | 4.873 | 4.933 | 8,180,509 | +0.08(+1.58%) |