Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.763 | 5.819 | 5.571 | 5.611 | 3,029,686 | -0.15(-2.64%) |
May 29, 2014 | 5.771 | 5.827 | 5.659 | 5.763 | 116,822 | +0.03(+0.56%) |
May 28, 2014 | 5.715 | 5.835 | 5.611 | 5.731 | 260,392 | +0.05(+0.85%) |
May 27, 2014 | 5.819 | 5.955 | 5.659 | 5.683 | 130,612 | -0.07(-1.25%) |
May 23, 2014 | 5.723 | 5.755 | 5.755 | 5.755 | 296,932 | -0.46(-7.35%) |
May 22, 2014 | 6.156 | 6.260 | 6.108 | 6.212 | 31,825 | +0.10(+1.57%) |
May 21, 2014 | 6.140 | 6.192 | 6.011 | 6.116 | 82,352 | -0.01(-0.13%) |
May 20, 2014 | 6.244 | 6.244 | 6.076 | 6.124 | 90,616 | -0.16(-2.55%) |
May 19, 2014 | 6.188 | 6.396 | 6.188 | 6.284 | 35,573 | +0.06(+0.90%) |
May 16, 2014 | 6.148 | 6.228 | 6.092 | 6.228 | 46,570 | +0.05(+0.78%) |
May 15, 2014 | 6.196 | 6.605 | 6.132 | 6.180 | 57,806 | -0.07(-1.15%) |
May 14, 2014 | 6.308 | 6.308 | 6.092 | 6.252 | 89,337 | -0.05(-0.76%) |
May 13, 2014 | 6.452 | 6.573 | 6.292 | 6.300 | 36,637 | -0.15(-2.36%) |
May 12, 2014 | 6.452 | 6.540 | 6.396 | 6.452 | 75,710 | +0.02(+0.37%) |
May 09, 2014 | 6.284 | 6.460 | 6.188 | 6.428 | 56,041 | +0.14(+2.30%) |
May 08, 2014 | 6.420 | 6.452 | 6.260 | 6.284 | 64,399 | -0.14(-2.24%) |
May 07, 2014 | 6.196 | 6.444 | 6.140 | 6.428 | 60,943 | +0.22(+3.62%) |
May 06, 2014 | 6.356 | 6.356 | 6.188 | 6.204 | 56,872 | -0.14(-2.15%) |
May 05, 2014 | 6.404 | 6.420 | 6.189 | 6.340 | 38,578 | -0.10(-1.49%) |
May 02, 2014 | 6.579 | 6.579 | 6.388 | 6.436 | 81,928 | -0.10(-1.59%) |
May 01, 2014 | 6.547 | 6.619 | 6.476 | 6.539 | 66,252 | -0.04(-0.61%) |
Apr 30, 2014 | 6.587 | 6.643 | 6.396 | 6.579 | 136,179 | -0.04(-0.60%) |
Apr 29, 2014 | 6.571 | 6.699 | 6.516 | 6.619 | 56,000 | +0.10(+1.59%) |
Apr 28, 2014 | 6.555 | 6.619 | 6.396 | 6.516 | 65,725 | +0.01(+0.12%) |
Apr 25, 2014 | 6.659 | 6.707 | 6.304 | 6.508 | 89,576 | -0.22(-3.32%) |
Apr 24, 2014 | 6.683 | 6.771 | 6.659 | 6.731 | 53,828 | +0.15(+2.30%) |
Apr 23, 2014 | 6.723 | 6.739 | 6.396 | 6.579 | 87,735 | -0.18(-2.60%) |
Apr 22, 2014 | 6.882 | 6.890 | 6.715 | 6.755 | 42,006 | -0.10(-1.40%) |
Apr 21, 2014 | 6.906 | 6.930 | 6.771 | 6.851 | 30,146 | -0.08(-1.15%) |
Apr 17, 2014 | 6.962 | 6.930 | 6.930 | 6.930 | 52,790 | -0.08(-1.14%) |
Apr 16, 2014 | 6.954 | 7.026 | 6.866 | 7.010 | 36,118 | +0.10(+1.38%) |
Apr 15, 2014 | 6.938 | 7.074 | 6.771 | 6.914 | 90,395 | -0.02(-0.34%) |
Apr 14, 2014 | 6.962 | 6.962 | 6.858 | 6.938 | 80,007 | +0.06(+0.81%) |
Apr 11, 2014 | 6.882 | 6.946 | 6.874 | 6.882 | 39,731 | +0.00(+0.00%) |
Apr 10, 2014 | 6.890 | 6.946 | 6.858 | 6.882 | 103,011 | -0.04(-0.58%) |
Apr 09, 2014 | 6.970 | 7.010 | 6.787 | 6.922 | 29,014 | -0.05(-0.69%) |
Apr 08, 2014 | 6.779 | 7.122 | 6.779 | 6.970 | 54,218 | +0.18(+2.58%) |
Apr 07, 2014 | 6.779 | 6.866 | 6.748 | 6.795 | 102,864 | -0.01(-0.12%) |
Apr 04, 2014 | 6.890 | 6.890 | 6.587 | 6.803 | 88,162 | -0.02(-0.35%) |
Apr 03, 2014 | 6.930 | 7.090 | 6.779 | 6.827 | 65,570 | -0.14(-1.95%) |
Apr 02, 2014 | 7.026 | 7.098 | 6.858 | 6.962 | 43,072 | -0.08(-1.13%) |
Apr 01, 2014 | 6.938 | 7.154 | 6.906 | 7.042 | 60,588 | +0.08(+1.15%) |
Mar 31, 2014 | 6.978 | 7.090 | 6.779 | 6.962 | 66,073 | +0.02(+0.34%) |
Mar 28, 2014 | 7.002 | 7.138 | 6.914 | 6.938 | 97,280 | -0.09(-1.25%) |
Mar 27, 2014 | 6.851 | 7.082 | 6.819 | 7.026 | 12,102 | +0.02(+0.23%) |
Mar 26, 2014 | 7.273 | 7.319 | 6.946 | 7.010 | 47,068 | -0.24(-3.30%) |
Mar 25, 2014 | 7.417 | 7.417 | 7.241 | 7.249 | 40,072 | -0.10(-1.41%) |
Mar 24, 2014 | 7.385 | 7.409 | 7.185 | 7.353 | 29,808 | -0.05(-0.65%) |
Mar 21, 2014 | 7.170 | 7.417 | 7.098 | 7.401 | 78,164 | +0.29(+4.04%) |
Mar 20, 2014 | 7.026 | 7.114 | 6.986 | 7.114 | 35,307 | +0.02(+0.22%) |
Mar 19, 2014 | 6.874 | 7.177 | 6.874 | 7.098 | 36,742 | +0.19(+2.77%) |
Mar 18, 2014 | 6.819 | 6.978 | 6.819 | 6.906 | 24,150 | +0.08(+1.17%) |
Mar 17, 2014 | 6.954 | 6.954 | 6.819 | 6.827 | 29,458 | -0.06(-0.81%) |
Mar 14, 2014 | 6.787 | 6.962 | 6.779 | 6.882 | 13,934 | +0.05(+0.70%) |
Mar 13, 2014 | 7.034 | 7.034 | 6.779 | 6.835 | 31,965 | -0.16(-2.28%) |
Mar 12, 2014 | 6.930 | 7.066 | 6.914 | 6.994 | 17,330 | +0.05(+0.69%) |
Mar 11, 2014 | 6.978 | 7.130 | 6.934 | 6.946 | 46,953 | -0.05(-0.68%) |
Mar 10, 2014 | 6.906 | 7.010 | 6.779 | 6.994 | 22,254 | +0.10(+1.39%) |
Mar 07, 2014 | 6.938 | 6.970 | 6.779 | 6.898 | 14,067 | +0.02(+0.35%) |
Mar 06, 2014 | 6.739 | 6.874 | 6.563 | 6.874 | 27,818 | +0.12(+1.77%) |
Mar 05, 2014 | 6.890 | 6.890 | 6.587 | 6.755 | 26,983 | -0.11(-1.63%) |
Mar 04, 2014 | 6.970 | 7.177 | 6.520 | 6.866 | 98,486 | -0.12(-1.71%) |