Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.818 | 6.818 | 6.691 | 6.755 | 54,859 | -0.04(-0.52%) |
May 29, 2014 | 6.790 | 6.846 | 6.698 | 6.790 | 44,404 | +0.05(+0.73%) |
May 28, 2014 | 6.888 | 6.937 | 6.741 | 6.741 | 63,250 | -0.18(-2.64%) |
May 27, 2014 | 6.930 | 7.001 | 6.846 | 6.923 | 57,834 | +0.07(+1.03%) |
May 23, 2014 | 6.748 | 6.853 | 6.853 | 6.853 | 517,154 | +0.13(+1.99%) |
May 22, 2014 | 6.663 | 6.773 | 6.642 | 6.720 | 28,290 | +0.10(+1.49%) |
May 21, 2014 | 6.677 | 6.734 | 6.607 | 6.621 | 294,755 | -0.02(-0.32%) |
May 20, 2014 | 6.663 | 6.684 | 6.565 | 6.642 | 126,727 | -0.01(-0.11%) |
May 19, 2014 | 6.537 | 6.663 | 6.537 | 6.649 | 55,428 | +0.12(+1.83%) |
May 16, 2014 | 6.354 | 6.542 | 6.312 | 6.530 | 71,377 | +0.18(+2.77%) |
May 15, 2014 | 6.136 | 6.396 | 6.087 | 6.354 | 75,322 | +0.16(+2.61%) |
May 14, 2014 | 6.488 | 6.603 | 6.150 | 6.192 | 86,514 | -0.33(-5.06%) |
May 13, 2014 | 6.635 | 6.635 | 6.474 | 6.523 | 49,809 | -0.11(-1.59%) |
May 12, 2014 | 6.396 | 6.663 | 6.367 | 6.628 | 112,204 | +0.25(+3.85%) |
May 09, 2014 | 6.136 | 6.403 | 6.080 | 6.382 | 54,119 | +0.19(+3.06%) |
May 08, 2014 | 6.228 | 6.403 | 6.178 | 6.192 | 74,582 | -0.07(-1.12%) |
May 07, 2014 | 6.326 | 6.347 | 6.185 | 6.263 | 56,603 | -0.04(-0.56%) |
May 06, 2014 | 6.486 | 6.583 | 6.291 | 6.298 | 88,605 | -0.24(-3.62%) |
May 05, 2014 | 6.465 | 6.548 | 6.367 | 6.534 | 64,386 | +0.05(+0.75%) |
May 02, 2014 | 6.534 | 6.625 | 6.409 | 6.486 | 88,169 | -0.02(-0.32%) |
May 01, 2014 | 6.673 | 6.798 | 6.388 | 6.506 | 121,531 | -0.19(-2.90%) |
Apr 30, 2014 | 6.701 | 6.750 | 6.569 | 6.701 | 79,879 | -0.01(-0.10%) |
Apr 29, 2014 | 6.618 | 6.746 | 6.599 | 6.708 | 66,211 | +0.15(+2.22%) |
Apr 28, 2014 | 6.527 | 6.645 | 6.402 | 6.562 | 61,288 | +0.04(+0.64%) |
Apr 25, 2014 | 6.638 | 6.687 | 6.472 | 6.520 | 94,418 | -0.17(-2.49%) |
Apr 24, 2014 | 6.757 | 6.757 | 6.604 | 6.687 | 86,920 | -0.02(-0.31%) |
Apr 23, 2014 | 6.840 | 6.889 | 6.687 | 6.708 | 108,987 | -0.17(-2.43%) |
Apr 22, 2014 | 6.889 | 6.909 | 6.837 | 6.875 | 61,056 | -0.02(-0.30%) |
Apr 21, 2014 | 6.930 | 6.930 | 6.847 | 6.896 | 54,426 | -0.05(-0.70%) |
Apr 17, 2014 | 6.951 | 6.944 | 6.944 | 6.944 | 54,090 | -0.01(-0.10%) |
Apr 16, 2014 | 6.972 | 6.993 | 6.819 | 6.951 | 69,824 | +0.04(+0.60%) |
Apr 15, 2014 | 6.951 | 6.965 | 6.784 | 6.910 | 90,248 | -0.01(-0.20%) |
Apr 14, 2014 | 6.882 | 6.972 | 6.833 | 6.923 | 110,142 | +0.11(+1.63%) |
Apr 11, 2014 | 6.694 | 6.896 | 6.694 | 6.812 | 85,342 | +0.05(+0.72%) |
Apr 10, 2014 | 6.861 | 6.889 | 6.651 | 6.764 | 104,455 | -0.13(-1.92%) |
Apr 09, 2014 | 6.687 | 6.917 | 6.687 | 6.896 | 35,996 | +0.22(+3.33%) |
Apr 08, 2014 | 6.680 | 6.805 | 6.631 | 6.673 | 81,303 | -0.02(-0.31%) |
Apr 07, 2014 | 6.597 | 6.750 | 6.569 | 6.694 | 66,697 | +0.05(+0.73%) |
Apr 04, 2014 | 7.000 | 7.000 | 6.604 | 6.645 | 129,632 | -0.29(-4.21%) |
Apr 03, 2014 | 7.229 | 7.250 | 6.923 | 6.937 | 66,954 | -0.31(-4.31%) |
Apr 02, 2014 | 7.229 | 7.264 | 7.090 | 7.250 | 73,474 | +0.02(+0.29%) |
Apr 01, 2014 | 7.097 | 7.264 | 7.038 | 7.229 | 86,874 | +0.16(+2.26%) |
Mar 31, 2014 | 7.125 | 7.215 | 6.980 | 7.069 | 92,771 | -0.01(-0.10%) |
Mar 28, 2014 | 6.930 | 7.299 | 6.896 | 7.076 | 224,557 | +0.15(+2.21%) |
Mar 27, 2014 | 6.882 | 6.928 | 6.861 | 6.923 | 79,378 | +0.03(+0.40%) |
Mar 26, 2014 | 6.965 | 6.965 | 6.882 | 6.896 | 127,094 | -0.03(-0.50%) |
Mar 25, 2014 | 6.930 | 6.972 | 6.889 | 6.930 | 108,212 | +0.01(+0.10%) |
Mar 24, 2014 | 6.951 | 6.979 | 6.882 | 6.923 | 96,811 | +0.01(+0.10%) |
Mar 21, 2014 | 6.937 | 7.010 | 6.910 | 6.917 | 148,055 | -0.01(-0.20%) |
Mar 20, 2014 | 6.930 | 7.054 | 6.917 | 6.930 | 34,717 | +0.01(+0.10%) |
Mar 19, 2014 | 7.076 | 7.089 | 6.910 | 6.923 | 50,452 | -0.15(-2.06%) |
Mar 18, 2014 | 6.951 | 7.076 | 6.903 | 7.069 | 117,380 | +0.14(+2.01%) |
Mar 17, 2014 | 6.986 | 6.986 | 6.903 | 6.930 | 174,903 | -0.01(-0.15%) |
Mar 14, 2014 | 6.903 | 7.014 | 6.903 | 6.941 | 33,838 | +0.00(+0.05%) |
Mar 13, 2014 | 6.993 | 7.003 | 6.903 | 6.937 | 120,093 | -0.05(-0.70%) |
Mar 12, 2014 | 6.923 | 7.007 | 6.812 | 6.986 | 58,747 | +0.05(+0.70%) |
Mar 11, 2014 | 6.951 | 6.978 | 6.903 | 6.937 | 89,291 | -0.04(-0.60%) |
Mar 10, 2014 | 6.965 | 6.986 | 6.896 | 6.979 | 110,693 | -0.03(-0.50%) |
Mar 07, 2014 | 6.979 | 7.014 | 6.917 | 7.014 | 288,625 | +0.07(+1.00%) |
Mar 06, 2014 | 7.146 | 7.146 | 6.896 | 6.944 | 134,496 | -0.19(-2.73%) |
Mar 05, 2014 | 7.250 | 7.331 | 7.111 | 7.139 | 290,207 | -0.15(-2.00%) |
Mar 04, 2014 | 7.424 | 7.487 | 7.236 | 7.285 | 173,010 | -0.06(-0.85%) |