Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.125 | 6.167 | 6.012 | 6.167 | 19,684 | -0.01(-0.12%) |
Jun 27, 2014 | 6.032 | 6.236 | 6.032 | 6.175 | 9,362 | +0.05(+0.74%) |
Jun 26, 2014 | 6.281 | 6.350 | 5.992 | 6.129 | 38,876 | -0.26(-4.05%) |
Jun 25, 2014 | 6.369 | 6.396 | 6.205 | 6.388 | 18,674 | +0.07(+1.08%) |
Jun 24, 2014 | 6.266 | 6.422 | 6.202 | 6.319 | 34,955 | -0.14(-2.18%) |
Jun 23, 2014 | 6.456 | 6.487 | 6.274 | 6.460 | 26,068 | -0.03(-0.47%) |
Jun 20, 2014 | 7.129 | 7.129 | 6.057 | 6.491 | 285,406 | -0.62(-8.67%) |
Jun 19, 2014 | 7.206 | 7.206 | 6.924 | 7.107 | 35,286 | -0.02(-0.32%) |
Jun 18, 2014 | 6.924 | 7.145 | 6.924 | 7.130 | 31,348 | +0.15(+2.18%) |
Jun 17, 2014 | 7.149 | 7.153 | 6.919 | 6.978 | 34,345 | -0.12(-1.71%) |
Jun 16, 2014 | 7.118 | 7.191 | 6.464 | 7.099 | 75,997 | -0.02(-0.27%) |
Jun 13, 2014 | 6.749 | 7.118 | 6.396 | 7.118 | 42,012 | -0.10(-1.37%) |
Jun 12, 2014 | 6.768 | 7.217 | 6.669 | 7.217 | 101,143 | +0.46(+6.75%) |
Jun 11, 2014 | 6.799 | 6.799 | 6.445 | 6.761 | 48,775 | -0.04(-0.56%) |
Jun 10, 2014 | 6.354 | 6.825 | 6.255 | 6.799 | 55,651 | +0.91(+15.37%) |
Jun 06, 2014 | 5.817 | 5.966 | 5.817 | 5.893 | 12,894 | +0.03(+0.58%) |
Jun 05, 2014 | 5.823 | 5.859 | 5.823 | 5.859 | 1,742 | -0.05(-0.84%) |
Jun 04, 2014 | 5.753 | 5.909 | 5.753 | 5.909 | 15,002 | +0.07(+1.17%) |
Jun 03, 2014 | 5.832 | 5.924 | 5.821 | 5.840 | 10,190 | -0.10(-1.73%) |
Jun 02, 2014 | 5.813 | 5.990 | 5.812 | 5.943 | 24,562 | +0.08(+1.30%) |
May 30, 2014 | 6.011 | 6.163 | 5.867 | 5.867 | 12,174 | -0.03(-0.52%) |
May 29, 2014 | 5.950 | 6.049 | 5.859 | 5.897 | 26,864 | -0.10(-1.71%) |
May 28, 2014 | 6.221 | 6.221 | 5.950 | 6.000 | 11,493 | +0.09(+1.53%) |
May 27, 2014 | 5.947 | 6.007 | 5.909 | 5.909 | 6,833 | -0.00(-0.05%) |
May 23, 2014 | 5.897 | 5.912 | 5.912 | 5.912 | 148,767 | +0.00(+0.00%) |
May 22, 2014 | 5.920 | 5.941 | 5.882 | 5.912 | 7,385 | +0.03(+0.58%) |
May 21, 2014 | 5.874 | 5.878 | 5.863 | 5.878 | 2,331 | -0.03(-0.58%) |
May 20, 2014 | 5.985 | 5.985 | 5.848 | 5.912 | 27,027 | -0.04(-0.70%) |
May 19, 2014 | 5.954 | 6.068 | 5.935 | 5.954 | 24,007 | -0.02(-0.38%) |
May 16, 2014 | 5.924 | 6.049 | 5.909 | 5.977 | 13,633 | -0.06(-1.07%) |
May 15, 2014 | 6.084 | 6.084 | 6.034 | 6.042 | 1,889 | -0.05(-0.75%) |
May 14, 2014 | 5.901 | 6.163 | 5.901 | 6.087 | 87,467 | +0.18(+3.03%) |
May 13, 2014 | 6.026 | 6.110 | 5.901 | 5.909 | 37,115 | -0.16(-2.63%) |
May 12, 2014 | 6.202 | 6.209 | 6.046 | 6.068 | 40,837 | -0.07(-1.13%) |
May 09, 2014 | 6.213 | 6.213 | 6.138 | 6.138 | 11,811 | -0.08(-1.22%) |
May 08, 2014 | 6.206 | 6.248 | 6.138 | 6.214 | 15,646 | +0.06(+1.05%) |
May 07, 2014 | 6.111 | 6.222 | 6.100 | 6.149 | 47,509 | +0.14(+2.27%) |
May 06, 2014 | 6.134 | 6.134 | 6.013 | 6.013 | 13,331 | -0.12(-1.98%) |
May 05, 2014 | 6.092 | 6.138 | 6.089 | 6.134 | 9,897 | +0.11(+1.79%) |
May 02, 2014 | 6.077 | 6.232 | 6.026 | 6.026 | 1,459 | -0.04(-0.72%) |
May 01, 2014 | 6.092 | 6.259 | 6.066 | 6.070 | 16,092 | -0.09(-1.48%) |
Apr 30, 2014 | 6.153 | 6.365 | 6.111 | 6.161 | 16,129 | +0.11(+1.82%) |
Apr 29, 2014 | 6.191 | 6.229 | 6.024 | 6.051 | 14,205 | -0.08(-1.36%) |
Apr 28, 2014 | 6.217 | 6.217 | 6.066 | 6.134 | 11,230 | -0.11(-1.76%) |
Apr 25, 2014 | 6.248 | 6.289 | 6.191 | 6.244 | 19,291 | -0.14(-2.14%) |
Apr 24, 2014 | 6.077 | 6.380 | 5.963 | 6.380 | 73,586 | +0.29(+4.73%) |
Apr 23, 2014 | 6.062 | 6.138 | 6.024 | 6.092 | 28,584 | -0.09(-1.41%) |
Apr 22, 2014 | 6.149 | 6.191 | 6.013 | 6.179 | 7,105 | -0.02(-0.37%) |
Apr 21, 2014 | 6.191 | 6.210 | 5.873 | 6.202 | 20,851 | +0.02(+0.31%) |
Apr 17, 2014 | 6.073 | 6.183 | 6.183 | 6.183 | 72,319 | +0.12(+1.94%) |
Apr 16, 2014 | 6.209 | 6.209 | 5.994 | 6.066 | 3,238 | -0.02(-0.31%) |
Apr 15, 2014 | 6.051 | 6.191 | 5.986 | 6.085 | 2,583 | +0.03(+0.56%) |
Apr 14, 2014 | 6.066 | 6.081 | 5.876 | 6.051 | 21,904 | +0.05(+0.76%) |
Apr 11, 2014 | 6.039 | 6.104 | 5.876 | 6.005 | 25,702 | -0.05(-0.81%) |
Apr 10, 2014 | 5.902 | 6.210 | 5.828 | 6.054 | 19,637 | +0.20(+3.43%) |
Apr 09, 2014 | 5.706 | 5.865 | 5.691 | 5.854 | 30,242 | +0.19(+3.28%) |
Apr 08, 2014 | 5.793 | 5.793 | 5.608 | 5.668 | 12,415 | -0.09(-1.58%) |
Apr 07, 2014 | 5.721 | 5.869 | 5.653 | 5.759 | 17,182 | -0.02(-0.26%) |
Apr 04, 2014 | 5.806 | 5.806 | 5.702 | 5.774 | 9,274 | -0.06(-1.10%) |
Apr 03, 2014 | 5.710 | 5.869 | 5.626 | 5.838 | 26,607 | +0.17(+2.94%) |
Apr 02, 2014 | 5.713 | 5.721 | 5.672 | 5.672 | 4,030 | -0.01(-0.13%) |