Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.805 | 6.863 | 6.604 | 6.694 | 136,329 | +0.05(+0.71%) |
Jun 27, 2014 | 6.762 | 6.910 | 6.593 | 6.646 | 168,239 | -0.10(-1.41%) |
Jun 26, 2014 | 6.736 | 6.810 | 6.620 | 6.741 | 151,076 | +0.03(+0.47%) |
Jun 25, 2014 | 6.704 | 6.805 | 6.583 | 6.710 | 105,166 | +0.02(+0.32%) |
Jun 24, 2014 | 6.561 | 6.757 | 6.546 | 6.688 | 170,298 | +0.15(+2.34%) |
Jun 23, 2014 | 6.414 | 6.562 | 6.380 | 6.535 | 135,253 | +0.25(+3.95%) |
Jun 20, 2014 | 6.599 | 6.683 | 6.287 | 6.287 | 473,017 | -0.30(-4.57%) |
Jun 19, 2014 | 6.736 | 6.826 | 6.525 | 6.588 | 86,041 | -0.14(-2.12%) |
Jun 18, 2014 | 6.731 | 6.762 | 6.652 | 6.731 | 102,267 | -0.02(-0.31%) |
Jun 17, 2014 | 6.910 | 6.921 | 6.720 | 6.752 | 114,616 | -0.08(-1.24%) |
Jun 16, 2014 | 6.741 | 6.836 | 6.736 | 6.836 | 285,816 | +0.10(+1.41%) |
Jun 13, 2014 | 6.662 | 6.741 | 6.630 | 6.741 | 71,877 | +0.09(+1.35%) |
Jun 12, 2014 | 6.644 | 6.662 | 6.599 | 6.652 | 50,418 | +0.05(+0.80%) |
Jun 11, 2014 | 6.599 | 6.657 | 6.574 | 6.599 | 27,755 | +0.00(+0.00%) |
Jun 10, 2014 | 6.599 | 6.665 | 6.583 | 6.599 | 48,285 | +0.00(+0.00%) |
Jun 06, 2014 | 6.620 | 6.652 | 6.564 | 6.599 | 70,790 | -0.02(-0.32%) |
Jun 05, 2014 | 6.599 | 6.673 | 6.546 | 6.620 | 71,280 | +0.03(+0.40%) |
Jun 04, 2014 | 6.599 | 6.599 | 6.546 | 6.593 | 31,705 | +0.02(+0.32%) |
Jun 03, 2014 | 6.572 | 6.625 | 6.530 | 6.572 | 230,398 | +0.01(+0.08%) |
Jun 02, 2014 | 6.578 | 6.599 | 6.528 | 6.567 | 29,740 | +0.01(+0.16%) |
May 30, 2014 | 6.509 | 6.593 | 6.509 | 6.556 | 169,996 | +0.03(+0.49%) |
May 29, 2014 | 6.493 | 6.546 | 6.451 | 6.525 | 88,731 | -0.02(-0.24%) |
May 28, 2014 | 6.567 | 6.588 | 6.525 | 6.541 | 35,309 | +0.01(+0.08%) |
May 27, 2014 | 6.599 | 6.599 | 6.525 | 6.535 | 34,646 | -0.03(-0.48%) |
May 23, 2014 | 6.551 | 6.567 | 6.567 | 6.567 | 3,220 | +0.04(+0.57%) |
May 22, 2014 | 6.567 | 6.567 | 6.530 | 6.530 | 17,734 | -0.04(-0.56%) |
May 21, 2014 | 6.583 | 6.599 | 6.567 | 6.567 | 13,487 | -0.01(-0.08%) |
May 20, 2014 | 6.625 | 6.625 | 6.567 | 6.572 | 36,548 | -0.01(-0.08%) |
May 19, 2014 | 6.599 | 6.604 | 6.525 | 6.578 | 32,081 | -0.02(-0.24%) |
May 16, 2014 | 6.617 | 6.620 | 6.593 | 6.593 | 49,117 | -0.01(-0.08%) |
May 15, 2014 | 6.593 | 6.615 | 6.593 | 6.599 | 11,542 | -0.02(-0.24%) |
May 14, 2014 | 6.578 | 6.615 | 6.572 | 6.615 | 21,053 | +0.04(+0.56%) |
May 13, 2014 | 6.620 | 6.625 | 6.567 | 6.578 | 86,562 | -0.01(-0.16%) |
May 12, 2014 | 6.593 | 6.609 | 6.562 | 6.588 | 35,588 | +0.01(+0.16%) |
May 09, 2014 | 6.609 | 6.609 | 6.562 | 6.578 | 24,686 | -0.03(-0.48%) |
May 08, 2014 | 6.652 | 6.652 | 6.546 | 6.609 | 24,010 | +0.02(+0.24%) |
May 07, 2014 | 6.593 | 6.599 | 6.530 | 6.593 | 32,328 | +0.00(+0.00%) |
May 06, 2014 | 6.615 | 6.615 | 6.569 | 6.593 | 30,687 | -0.04(-0.64%) |
May 05, 2014 | 6.609 | 6.636 | 6.609 | 6.636 | 22,589 | +0.04(+0.64%) |
May 02, 2014 | 6.593 | 6.604 | 6.520 | 6.593 | 27,202 | -0.03(-0.40%) |
May 01, 2014 | 6.615 | 6.620 | 6.578 | 6.620 | 13,263 | +0.01(+0.08%) |
Apr 30, 2014 | 6.572 | 6.615 | 6.567 | 6.614 | 33,443 | +0.04(+0.56%) |
Apr 29, 2014 | 6.599 | 6.615 | 6.572 | 6.578 | 33,699 | -0.04(-0.56%) |
Apr 28, 2014 | 6.578 | 6.615 | 6.572 | 6.615 | 23,322 | +0.03(+0.48%) |
Apr 25, 2014 | 6.556 | 6.614 | 6.556 | 6.583 | 21,905 | +0.03(+0.48%) |
Apr 24, 2014 | 6.637 | 6.637 | 6.551 | 6.551 | 83,053 | -0.08(-1.27%) |
Apr 23, 2014 | 6.625 | 6.641 | 6.610 | 6.636 | 52,915 | +0.01(+0.16%) |
Apr 22, 2014 | 6.625 | 6.636 | 6.599 | 6.625 | 70,900 | +0.01(+0.16%) |
Apr 21, 2014 | 6.593 | 6.625 | 6.546 | 6.615 | 177,648 | +0.07(+1.05%) |
Apr 17, 2014 | 6.520 | 6.546 | 6.546 | 6.546 | 31,634 | +0.04(+0.65%) |
Apr 16, 2014 | 6.546 | 6.641 | 6.504 | 6.504 | 134,948 | -0.04(-0.65%) |