Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.542 | 6.552 | 6.468 | 6.552 | 1,950,201 | +0.00(+0.08%) |
Jun 27, 2014 | 6.498 | 6.567 | 6.493 | 6.547 | 2,332,271 | +0.04(+0.61%) |
Jun 26, 2014 | 6.493 | 6.513 | 6.434 | 6.508 | 1,432,200 | +0.02(+0.31%) |
Jun 25, 2014 | 6.493 | 6.523 | 6.434 | 6.488 | 1,783,148 | -0.01(-0.23%) |
Jun 24, 2014 | 6.463 | 6.557 | 6.443 | 6.503 | 1,880,439 | +0.02(+0.38%) |
Jun 23, 2014 | 6.641 | 6.641 | 6.443 | 6.478 | 2,673,443 | -0.11(-1.65%) |
Jun 20, 2014 | 6.414 | 6.592 | 6.389 | 6.587 | 6,596,066 | +0.18(+2.86%) |
Jun 19, 2014 | 6.389 | 6.420 | 6.364 | 6.404 | 2,406,599 | +0.03(+0.47%) |
Jun 18, 2014 | 6.374 | 6.394 | 6.315 | 6.374 | 2,350,584 | +0.00(+0.00%) |
Jun 17, 2014 | 6.384 | 6.409 | 6.364 | 6.374 | 2,434,305 | -0.01(-0.23%) |
Jun 16, 2014 | 6.434 | 6.434 | 6.369 | 6.389 | 2,322,630 | -0.05(-0.77%) |
Jun 13, 2014 | 6.518 | 6.518 | 6.424 | 6.438 | 1,872,532 | -0.07(-1.06%) |
Jun 12, 2014 | 6.483 | 6.527 | 6.409 | 6.508 | 2,483,399 | +0.02(+0.31%) |
Jun 11, 2014 | 6.513 | 6.557 | 6.441 | 6.488 | 2,585,372 | -0.04(-0.68%) |
Jun 10, 2014 | 6.696 | 6.696 | 6.523 | 6.532 | 3,063,935 | -0.24(-3.58%) |
Jun 06, 2014 | 6.809 | 6.809 | 6.743 | 6.775 | 1,792,152 | -0.01(-0.14%) |
Jun 05, 2014 | 6.648 | 6.799 | 6.624 | 6.785 | 2,779,666 | +0.14(+2.05%) |
Jun 04, 2014 | 6.614 | 6.663 | 6.590 | 6.648 | 1,370,069 | +0.01(+0.22%) |
Jun 03, 2014 | 6.600 | 6.648 | 6.578 | 6.634 | 2,052,332 | +0.00(+0.00%) |
Jun 02, 2014 | 6.604 | 6.658 | 6.570 | 6.634 | 2,376,945 | +0.04(+0.67%) |
May 30, 2014 | 6.565 | 6.624 | 6.546 | 6.590 | 2,103,208 | +0.03(+0.52%) |
May 29, 2014 | 6.541 | 6.590 | 6.531 | 6.556 | 1,343,705 | +0.01(+0.15%) |
May 28, 2014 | 6.609 | 6.609 | 6.526 | 6.546 | 1,803,361 | -0.08(-1.25%) |
May 27, 2014 | 6.570 | 6.643 | 6.531 | 6.629 | 5,397,900 | +0.09(+1.34%) |
May 23, 2014 | 6.473 | 6.541 | 6.541 | 6.541 | 2,545,091 | +0.06(+0.94%) |
May 22, 2014 | 6.487 | 6.492 | 6.439 | 6.480 | 1,052,654 | -0.01(-0.19%) |
May 21, 2014 | 6.517 | 6.531 | 6.444 | 6.492 | 2,845,291 | -0.00(-0.08%) |
May 20, 2014 | 6.585 | 6.604 | 6.487 | 6.497 | 2,807,569 | -0.08(-1.26%) |
May 19, 2014 | 6.663 | 6.663 | 6.551 | 6.580 | 1,704,739 | -0.08(-1.17%) |
May 16, 2014 | 6.536 | 6.663 | 6.517 | 6.658 | 2,884,527 | +0.11(+1.64%) |
May 15, 2014 | 6.507 | 6.556 | 6.434 | 6.551 | 2,791,591 | +0.02(+0.37%) |
May 14, 2014 | 6.546 | 6.585 | 6.492 | 6.526 | 1,716,546 | -0.03(-0.45%) |
May 13, 2014 | 6.580 | 6.619 | 6.531 | 6.556 | 2,290,516 | -0.02(-0.30%) |
May 12, 2014 | 6.614 | 6.634 | 6.561 | 6.575 | 2,119,358 | -0.03(-0.44%) |
May 09, 2014 | 6.478 | 6.609 | 6.478 | 6.604 | 2,613,092 | +0.11(+1.73%) |
May 08, 2014 | 6.458 | 6.517 | 6.434 | 6.492 | 3,417,503 | +0.01(+0.23%) |
May 07, 2014 | 6.497 | 6.570 | 6.458 | 6.478 | 3,008,039 | -0.02(-0.30%) |
May 06, 2014 | 6.487 | 6.573 | 6.473 | 6.497 | 1,806,768 | -0.04(-0.60%) |
May 05, 2014 | 6.522 | 6.580 | 6.497 | 6.536 | 1,588,709 | -0.03(-0.45%) |
May 02, 2014 | 6.556 | 6.595 | 6.502 | 6.565 | 1,551,619 | -0.00(-0.07%) |
May 01, 2014 | 6.565 | 6.570 | 6.458 | 6.570 | 2,768,011 | -0.01(-0.15%) |
Apr 30, 2014 | 6.522 | 6.585 | 6.478 | 6.580 | 3,579,422 | +0.05(+0.82%) |
Apr 29, 2014 | 6.546 | 6.565 | 6.458 | 6.526 | 2,375,254 | -0.01(-0.15%) |
Apr 28, 2014 | 6.492 | 6.570 | 6.473 | 6.536 | 2,908,322 | +0.07(+1.13%) |
Apr 25, 2014 | 6.473 | 6.526 | 6.426 | 6.463 | 1,586,584 | -0.01(-0.23%) |
Apr 24, 2014 | 6.439 | 6.483 | 6.429 | 6.478 | 2,343,755 | +0.06(+0.91%) |
Apr 23, 2014 | 6.458 | 6.468 | 6.409 | 6.419 | 1,670,269 | -0.03(-0.53%) |
Apr 22, 2014 | 6.487 | 6.495 | 6.385 | 6.453 | 1,731,183 | -0.02(-0.30%) |
Apr 21, 2014 | 6.487 | 6.531 | 6.439 | 6.473 | 1,579,413 | -0.03(-0.45%) |
Apr 17, 2014 | 6.419 | 6.502 | 6.502 | 6.502 | 4,108,255 | +0.05(+0.83%) |
Apr 16, 2014 | 6.453 | 6.522 | 6.419 | 6.448 | 2,381,391 | +0.03(+0.53%) |
Apr 15, 2014 | 6.336 | 6.487 | 6.297 | 6.414 | 3,715,991 | +0.08(+1.31%) |
Apr 14, 2014 | 6.356 | 6.405 | 6.302 | 6.331 | 2,525,229 | +0.01(+0.23%) |
Apr 11, 2014 | 6.297 | 6.390 | 6.268 | 6.317 | 1,926,262 | -0.02(-0.31%) |
Apr 10, 2014 | 6.361 | 6.444 | 6.331 | 6.336 | 2,214,740 | -0.01(-0.15%) |
Apr 09, 2014 | 6.405 | 6.414 | 6.278 | 6.346 | 2,332,853 | -0.02(-0.38%) |
Apr 08, 2014 | 6.341 | 6.444 | 6.327 | 6.370 | 2,451,160 | +0.05(+0.85%) |
Apr 07, 2014 | 6.224 | 6.351 | 6.205 | 6.317 | 2,953,272 | +0.08(+1.25%) |
Apr 04, 2014 | 6.292 | 6.302 | 6.200 | 6.239 | 2,319,047 | -0.03(-0.47%) |
Apr 03, 2014 | 6.283 | 6.297 | 6.214 | 6.268 | 1,641,361 | -0.01(-0.16%) |
Apr 02, 2014 | 6.263 | 6.311 | 6.224 | 6.278 | 1,767,776 | +0.00(+0.08%) |