Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.242 | 6.263 | 6.074 | 6.185 | 267,662 | +0.03(+0.44%) |
May 29, 2014 | 6.246 | 6.330 | 6.138 | 6.158 | 309,280 | -0.09(-1.40%) |
May 28, 2014 | 6.236 | 6.273 | 6.061 | 6.246 | 334,996 | +0.14(+2.26%) |
May 27, 2014 | 6.104 | 6.192 | 6.067 | 6.108 | 260,158 | +0.02(+0.28%) |
May 23, 2014 | 6.047 | 6.091 | 6.091 | 6.091 | 240,406 | +0.02(+0.28%) |
May 22, 2014 | 5.812 | 6.144 | 5.761 | 6.074 | 168,011 | +0.27(+4.58%) |
May 21, 2014 | 5.872 | 5.945 | 5.785 | 5.808 | 251,371 | -0.07(-1.15%) |
May 20, 2014 | 5.929 | 5.997 | 5.835 | 5.876 | 269,032 | -0.07(-1.19%) |
May 19, 2014 | 5.886 | 5.970 | 5.879 | 5.946 | 177,443 | +0.06(+1.09%) |
May 16, 2014 | 5.714 | 5.899 | 5.623 | 5.882 | 260,943 | +0.18(+3.13%) |
May 15, 2014 | 5.647 | 5.717 | 5.552 | 5.704 | 412,405 | +0.01(+0.18%) |
May 14, 2014 | 5.798 | 6.025 | 5.690 | 5.694 | 268,990 | -0.14(-2.42%) |
May 13, 2014 | 5.781 | 5.889 | 5.658 | 5.835 | 329,751 | +0.04(+0.70%) |
May 12, 2014 | 5.657 | 5.872 | 5.566 | 5.795 | 398,340 | +0.20(+3.55%) |
May 09, 2014 | 5.791 | 5.867 | 5.408 | 5.596 | 758,305 | -0.27(-4.59%) |
May 08, 2014 | 6.017 | 6.040 | 5.809 | 5.865 | 281,245 | -0.13(-2.13%) |
May 07, 2014 | 6.020 | 6.044 | 5.936 | 5.993 | 233,096 | +0.01(+0.17%) |
May 06, 2014 | 5.990 | 6.057 | 5.963 | 5.983 | 192,057 | -0.03(-0.45%) |
May 05, 2014 | 6.007 | 6.041 | 5.963 | 6.010 | 180,711 | -0.04(-0.72%) |
May 02, 2014 | 6.118 | 6.151 | 6.019 | 6.054 | 183,835 | -0.04(-0.72%) |
May 01, 2014 | 6.185 | 6.215 | 6.007 | 6.098 | 314,385 | -0.07(-1.09%) |
Apr 30, 2014 | 6.064 | 6.215 | 6.027 | 6.165 | 270,143 | +0.10(+1.61%) |
Apr 29, 2014 | 6.205 | 6.226 | 6.067 | 6.067 | 230,656 | -0.09(-1.53%) |
Apr 28, 2014 | 6.273 | 6.310 | 6.141 | 6.162 | 254,028 | -0.11(-1.77%) |
Apr 25, 2014 | 6.269 | 6.300 | 6.232 | 6.273 | 175,012 | -0.02(-0.27%) |
Apr 24, 2014 | 6.367 | 6.404 | 6.289 | 6.289 | 172,735 | -0.04(-0.64%) |
Apr 23, 2014 | 6.394 | 6.419 | 6.316 | 6.330 | 242,611 | -0.06(-0.90%) |
Apr 22, 2014 | 6.374 | 6.411 | 6.326 | 6.387 | 191,091 | +0.03(+0.53%) |
Apr 21, 2014 | 6.434 | 6.508 | 6.316 | 6.353 | 159,592 | -0.09(-1.46%) |
Apr 17, 2014 | 6.377 | 6.448 | 6.448 | 6.448 | 94,795 | +0.06(+0.95%) |
Apr 16, 2014 | 6.552 | 6.552 | 6.370 | 6.387 | 173,576 | -0.10(-1.50%) |
Apr 15, 2014 | 6.562 | 6.636 | 6.400 | 6.485 | 215,705 | -0.06(-0.98%) |
Apr 14, 2014 | 6.508 | 6.562 | 6.363 | 6.549 | 877,355 | +0.08(+1.30%) |
Apr 11, 2014 | 6.320 | 6.478 | 6.320 | 6.464 | 263,546 | +0.08(+1.27%) |
Apr 10, 2014 | 6.441 | 6.456 | 6.310 | 6.384 | 293,774 | -0.09(-1.35%) |
Apr 09, 2014 | 6.464 | 6.512 | 6.355 | 6.471 | 203,819 | +0.03(+0.52%) |
Apr 08, 2014 | 6.310 | 6.555 | 6.310 | 6.438 | 256,286 | +0.12(+1.92%) |
Apr 07, 2014 | 6.478 | 6.478 | 6.310 | 6.316 | 382,608 | -0.17(-2.59%) |
Apr 04, 2014 | 6.629 | 6.646 | 6.411 | 6.485 | 351,213 | -0.10(-1.58%) |
Apr 03, 2014 | 6.575 | 6.633 | 6.562 | 6.589 | 249,336 | +0.08(+1.24%) |
Apr 02, 2014 | 6.633 | 6.676 | 6.475 | 6.508 | 206,856 | -0.11(-1.73%) |
Apr 01, 2014 | 6.485 | 6.676 | 6.485 | 6.623 | 253,145 | +0.12(+1.92%) |
Mar 31, 2014 | 6.448 | 6.562 | 6.414 | 6.498 | 413,876 | +0.06(+0.89%) |
Mar 28, 2014 | 6.158 | 6.542 | 6.146 | 6.441 | 818,870 | +0.43(+7.17%) |
Mar 27, 2014 | 6.081 | 6.121 | 5.913 | 6.010 | 1,385,661 | -0.05(-0.78%) |
Mar 26, 2014 | 6.427 | 6.427 | 5.983 | 6.057 | 828,860 | -0.31(-4.81%) |
Mar 25, 2014 | 6.535 | 6.545 | 6.209 | 6.363 | 362,995 | -0.15(-2.32%) |
Mar 24, 2014 | 6.404 | 6.542 | 6.394 | 6.515 | 193,831 | +0.13(+2.00%) |
Mar 21, 2014 | 6.475 | 6.475 | 6.347 | 6.387 | 622,215 | -0.07(-1.15%) |
Mar 20, 2014 | 6.458 | 6.508 | 6.310 | 6.461 | 495,317 | -0.03(-0.52%) |
Mar 19, 2014 | 6.703 | 6.756 | 6.441 | 6.495 | 366,234 | -0.19(-2.87%) |
Mar 18, 2014 | 6.683 | 6.723 | 6.637 | 6.687 | 285,773 | +0.00(+0.05%) |
Mar 17, 2014 | 6.779 | 6.802 | 6.667 | 6.683 | 150,884 | -0.09(-1.32%) |
Mar 14, 2014 | 6.683 | 6.820 | 6.640 | 6.772 | 187,590 | +0.04(+0.59%) |
Mar 13, 2014 | 6.809 | 6.921 | 6.677 | 6.733 | 216,599 | -0.05(-0.78%) |
Mar 12, 2014 | 6.564 | 7.030 | 6.551 | 6.786 | 400,710 | +0.13(+1.98%) |
Mar 11, 2014 | 6.782 | 6.868 | 6.508 | 6.654 | 374,026 | -0.13(-1.90%) |
Mar 10, 2014 | 6.753 | 6.799 | 6.644 | 6.782 | 358,190 | -0.08(-1.20%) |
Mar 07, 2014 | 7.413 | 7.413 | 6.769 | 6.865 | 218,671 | -0.02(-0.29%) |
Mar 06, 2014 | 6.865 | 6.934 | 6.757 | 6.885 | 147,971 | +0.04(+0.53%) |
Mar 05, 2014 | 6.888 | 6.934 | 6.805 | 6.848 | 162,511 | -0.06(-0.91%) |
Mar 04, 2014 | 6.974 | 6.977 | 6.891 | 6.911 | 384,719 | -0.03(-0.43%) |