Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.140 | 6.182 | 6.026 | 6.182 | 19,638 | -0.01(-0.12%) |
Jun 27, 2014 | 6.046 | 6.250 | 6.046 | 6.189 | 9,340 | +0.05(+0.74%) |
Jun 26, 2014 | 6.296 | 6.365 | 6.006 | 6.143 | 38,786 | -0.26(-4.05%) |
Jun 25, 2014 | 6.384 | 6.410 | 6.220 | 6.403 | 18,631 | +0.07(+1.08%) |
Jun 24, 2014 | 6.281 | 6.437 | 6.216 | 6.334 | 34,874 | -0.14(-2.18%) |
Jun 23, 2014 | 6.471 | 6.502 | 6.288 | 6.475 | 26,008 | -0.03(-0.47%) |
Jun 20, 2014 | 7.145 | 7.145 | 6.071 | 6.506 | 284,747 | -0.62(-8.67%) |
Jun 19, 2014 | 7.223 | 7.223 | 6.940 | 7.123 | 35,204 | -0.02(-0.32%) |
Jun 18, 2014 | 6.940 | 7.162 | 6.940 | 7.146 | 31,276 | +0.15(+2.18%) |
Jun 17, 2014 | 7.165 | 7.169 | 6.935 | 6.994 | 34,265 | -0.12(-1.71%) |
Jun 16, 2014 | 7.135 | 7.207 | 6.479 | 7.116 | 75,821 | -0.02(-0.27%) |
Jun 13, 2014 | 6.765 | 7.135 | 6.411 | 7.135 | 41,915 | -0.10(-1.37%) |
Jun 12, 2014 | 6.784 | 7.234 | 6.685 | 7.234 | 100,909 | +0.46(+6.75%) |
Jun 11, 2014 | 6.815 | 6.815 | 6.460 | 6.776 | 48,662 | -0.04(-0.56%) |
Jun 10, 2014 | 6.368 | 6.841 | 6.269 | 6.815 | 55,522 | +0.91(+15.37%) |
Jun 06, 2014 | 5.831 | 5.980 | 5.831 | 5.907 | 12,865 | +0.03(+0.58%) |
Jun 05, 2014 | 5.837 | 5.873 | 5.837 | 5.873 | 1,738 | -0.05(-0.84%) |
Jun 04, 2014 | 5.766 | 5.922 | 5.766 | 5.922 | 14,968 | +0.07(+1.17%) |
Jun 03, 2014 | 5.846 | 5.937 | 5.835 | 5.854 | 10,166 | -0.10(-1.73%) |
Jun 02, 2014 | 5.827 | 6.004 | 5.825 | 5.957 | 24,505 | +0.08(+1.30%) |
May 30, 2014 | 6.025 | 6.178 | 5.880 | 5.880 | 12,146 | -0.03(-0.52%) |
May 29, 2014 | 5.964 | 6.063 | 5.873 | 5.911 | 26,802 | -0.10(-1.71%) |
May 28, 2014 | 6.235 | 6.235 | 5.964 | 6.014 | 11,467 | +0.09(+1.53%) |
May 27, 2014 | 5.960 | 6.021 | 5.922 | 5.923 | 6,818 | -0.00(-0.05%) |
May 23, 2014 | 5.911 | 5.926 | 5.926 | 5.926 | 148,423 | +0.00(+0.00%) |
May 22, 2014 | 5.934 | 5.955 | 5.896 | 5.926 | 7,368 | +0.03(+0.58%) |
May 21, 2014 | 5.888 | 5.892 | 5.876 | 5.892 | 2,325 | -0.03(-0.58%) |
May 20, 2014 | 5.998 | 5.998 | 5.861 | 5.926 | 26,965 | -0.04(-0.70%) |
May 19, 2014 | 5.968 | 6.082 | 5.949 | 5.968 | 23,952 | -0.02(-0.38%) |
May 16, 2014 | 5.937 | 6.063 | 5.922 | 5.991 | 13,601 | -0.06(-1.07%) |
May 15, 2014 | 6.098 | 6.098 | 6.048 | 6.056 | 1,885 | -0.05(-0.75%) |
May 14, 2014 | 5.915 | 6.178 | 5.915 | 6.101 | 87,265 | +0.18(+3.03%) |
May 13, 2014 | 6.040 | 6.124 | 5.915 | 5.922 | 37,029 | -0.16(-2.63%) |
May 12, 2014 | 6.216 | 6.223 | 6.060 | 6.082 | 40,743 | -0.07(-1.13%) |
May 09, 2014 | 6.228 | 6.228 | 6.152 | 6.152 | 11,783 | -0.08(-1.22%) |
May 08, 2014 | 6.220 | 6.262 | 6.152 | 6.228 | 15,610 | +0.06(+1.05%) |
May 07, 2014 | 6.125 | 6.236 | 6.114 | 6.163 | 47,399 | +0.14(+2.27%) |
May 06, 2014 | 6.148 | 6.148 | 6.027 | 6.027 | 13,300 | -0.12(-1.98%) |
May 05, 2014 | 6.106 | 6.152 | 6.103 | 6.148 | 9,874 | +0.11(+1.79%) |
May 02, 2014 | 6.091 | 6.247 | 6.040 | 6.040 | 1,456 | -0.04(-0.72%) |
May 01, 2014 | 6.106 | 6.274 | 6.080 | 6.084 | 16,055 | -0.09(-1.48%) |
Apr 30, 2014 | 6.167 | 6.380 | 6.125 | 6.175 | 16,092 | +0.11(+1.82%) |
Apr 29, 2014 | 6.205 | 6.243 | 6.038 | 6.065 | 14,172 | -0.08(-1.36%) |
Apr 28, 2014 | 6.232 | 6.232 | 6.080 | 6.148 | 11,204 | -0.11(-1.76%) |
Apr 25, 2014 | 6.262 | 6.304 | 6.205 | 6.258 | 19,246 | -0.14(-2.14%) |
Apr 24, 2014 | 6.091 | 6.395 | 5.977 | 6.395 | 73,416 | +0.29(+4.73%) |
Apr 23, 2014 | 6.076 | 6.152 | 6.038 | 6.106 | 28,518 | -0.09(-1.41%) |
Apr 22, 2014 | 6.163 | 6.205 | 6.027 | 6.194 | 7,088 | -0.02(-0.37%) |
Apr 21, 2014 | 6.205 | 6.224 | 5.886 | 6.217 | 20,803 | +0.02(+0.31%) |
Apr 17, 2014 | 6.087 | 6.198 | 6.198 | 6.198 | 72,152 | +0.12(+1.94%) |
Apr 16, 2014 | 6.224 | 6.224 | 6.008 | 6.080 | 3,231 | -0.02(-0.31%) |
Apr 15, 2014 | 6.065 | 6.205 | 6.000 | 6.099 | 2,577 | +0.03(+0.56%) |
Apr 14, 2014 | 6.080 | 6.095 | 5.890 | 6.065 | 21,853 | +0.05(+0.76%) |
Apr 11, 2014 | 6.053 | 6.118 | 5.890 | 6.019 | 25,643 | -0.05(-0.81%) |
Apr 10, 2014 | 5.916 | 6.224 | 5.841 | 6.068 | 19,591 | +0.20(+3.43%) |
Apr 09, 2014 | 5.719 | 5.879 | 5.704 | 5.867 | 30,172 | +0.19(+3.28%) |
Apr 08, 2014 | 5.806 | 5.806 | 5.621 | 5.681 | 12,387 | -0.09(-1.58%) |
Apr 07, 2014 | 5.734 | 5.882 | 5.666 | 5.772 | 17,142 | -0.02(-0.26%) |
Apr 04, 2014 | 5.819 | 5.819 | 5.715 | 5.787 | 9,253 | -0.06(-1.10%) |
Apr 03, 2014 | 5.723 | 5.882 | 5.639 | 5.852 | 26,546 | +0.17(+2.94%) |
Apr 02, 2014 | 5.727 | 5.734 | 5.685 | 5.685 | 4,021 | -0.01(-0.13%) |