Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.790 | 6.870 | 6.640 | 6.670 | 58,298 | -0.09(-1.33%) |
May 29, 2014 | 6.830 | 6.870 | 6.690 | 6.760 | 38,132 | -0.05(-0.73%) |
May 28, 2014 | 6.870 | 6.870 | 6.670 | 6.810 | 68,896 | -0.11(-1.59%) |
May 27, 2014 | 6.600 | 6.950 | 6.470 | 6.920 | 114,385 | +0.42(+6.46%) |
May 23, 2014 | 6.200 | 6.500 | 6.500 | 6.500 | 84,500 | +0.31(+5.01%) |
May 22, 2014 | 6.170 | 6.264 | 6.130 | 6.190 | 33,084 | +0.06(+0.98%) |
May 21, 2014 | 6.360 | 6.454 | 6.100 | 6.130 | 76,531 | -0.17(-2.70%) |
May 20, 2014 | 6.330 | 6.500 | 6.170 | 6.300 | 168,800 | -0.08(-1.25%) |
May 19, 2014 | 6.080 | 6.380 | 6.080 | 6.380 | 116,673 | +0.24(+3.91%) |
May 16, 2014 | 6.080 | 6.140 | 5.900 | 6.140 | 105,802 | +0.04(+0.66%) |
May 15, 2014 | 6.000 | 6.237 | 5.925 | 6.100 | 119,973 | +0.06(+0.99%) |
May 14, 2014 | 6.490 | 6.530 | 6.010 | 6.040 | 131,607 | -0.47(-7.22%) |
May 13, 2014 | 6.780 | 6.780 | 6.500 | 6.510 | 31,353 | -0.30(-4.41%) |
May 12, 2014 | 6.510 | 6.900 | 6.470 | 6.810 | 113,575 | +0.32(+4.93%) |
May 09, 2014 | 6.200 | 6.560 | 6.200 | 6.490 | 122,321 | +0.24(+3.84%) |
May 08, 2014 | 6.380 | 6.380 | 6.250 | 6.250 | 56,784 | -0.11(-1.73%) |
May 07, 2014 | 6.350 | 6.450 | 6.210 | 6.360 | 83,846 | +0.02(+0.32%) |
May 06, 2014 | 6.310 | 6.410 | 6.170 | 6.340 | 144,128 | +0.04(+0.63%) |
May 05, 2014 | 6.290 | 6.450 | 6.280 | 6.300 | 81,474 | -0.09(-1.41%) |
May 02, 2014 | 6.410 | 6.520 | 6.310 | 6.390 | 74,316 | +0.00(+0.00%) |
May 01, 2014 | 6.540 | 6.540 | 6.300 | 6.390 | 101,552 | -0.18(-2.74%) |
Apr 30, 2014 | 6.480 | 6.620 | 6.300 | 6.570 | 85,927 | +0.03(+0.46%) |
Apr 29, 2014 | 6.680 | 6.760 | 6.480 | 6.540 | 66,719 | -0.08(-1.21%) |
Apr 28, 2014 | 6.480 | 6.760 | 6.310 | 6.620 | 74,490 | +0.18(+2.80%) |
Apr 25, 2014 | 6.600 | 6.600 | 6.380 | 6.440 | 86,110 | -0.21(-3.16%) |
Apr 24, 2014 | 6.850 | 6.880 | 6.610 | 6.650 | 43,635 | -0.14(-2.06%) |
Apr 23, 2014 | 7.110 | 7.120 | 6.780 | 6.790 | 44,262 | -0.36(-5.03%) |
Apr 22, 2014 | 6.950 | 7.200 | 6.950 | 7.150 | 89,913 | +0.20(+2.88%) |
Apr 21, 2014 | 6.750 | 6.960 | 6.630 | 6.950 | 54,962 | +0.22(+3.27%) |
Apr 17, 2014 | 6.560 | 6.730 | 6.730 | 6.730 | 40,500 | +0.12(+1.82%) |
Apr 16, 2014 | 6.670 | 6.800 | 6.520 | 6.610 | 28,879 | +0.01(+0.15%) |
Apr 15, 2014 | 6.530 | 6.640 | 6.210 | 6.600 | 80,647 | +0.13(+2.01%) |
Apr 14, 2014 | 6.630 | 6.780 | 6.350 | 6.470 | 92,653 | -0.06(-0.92%) |
Apr 11, 2014 | 6.450 | 6.670 | 6.430 | 6.530 | 93,396 | -0.01(-0.15%) |
Apr 10, 2014 | 6.910 | 6.962 | 6.490 | 6.540 | 108,020 | -0.39(-5.63%) |
Apr 09, 2014 | 6.890 | 7.006 | 6.780 | 6.930 | 61,878 | +0.04(+0.58%) |
Apr 08, 2014 | 6.940 | 7.190 | 6.840 | 6.890 | 53,059 | -0.02(-0.29%) |
Apr 07, 2014 | 6.870 | 7.052 | 6.730 | 6.910 | 107,582 | -0.01(-0.14%) |
Apr 04, 2014 | 7.390 | 7.554 | 6.700 | 6.920 | 107,302 | -0.37(-5.08%) |
Apr 03, 2014 | 7.350 | 7.478 | 7.250 | 7.290 | 39,511 | -0.06(-0.82%) |
Apr 02, 2014 | 7.390 | 7.400 | 7.250 | 7.350 | 39,613 | -0.04(-0.54%) |
Apr 01, 2014 | 7.380 | 7.610 | 7.250 | 7.390 | 83,731 | -0.01(-0.14%) |
Mar 31, 2014 | 7.160 | 7.490 | 7.120 | 7.400 | 111,884 | +0.27(+3.79%) |
Mar 28, 2014 | 7.230 | 7.470 | 7.050 | 7.130 | 52,276 | -0.12(-1.66%) |
Mar 27, 2014 | 7.300 | 7.420 | 7.200 | 7.250 | 62,600 | -0.08(-1.09%) |
Mar 26, 2014 | 7.760 | 7.780 | 7.260 | 7.330 | 73,201 | -0.37(-4.81%) |
Mar 25, 2014 | 7.640 | 7.740 | 7.440 | 7.700 | 61,074 | +0.09(+1.18%) |
Mar 24, 2014 | 7.700 | 7.725 | 7.550 | 7.610 | 117,533 | -0.11(-1.42%) |
Mar 21, 2014 | 7.300 | 7.840 | 7.300 | 7.720 | 162,953 | +0.47(+6.48%) |
Mar 20, 2014 | 7.210 | 7.380 | 7.140 | 7.250 | 30,047 | +0.01(+0.14%) |
Mar 19, 2014 | 7.510 | 7.510 | 7.200 | 7.240 | 36,426 | -0.31(-4.11%) |
Mar 18, 2014 | 7.480 | 7.590 | 7.410 | 7.550 | 116,332 | +0.03(+0.40%) |
Mar 17, 2014 | 7.480 | 7.665 | 7.340 | 7.520 | 45,034 | +0.07(+0.94%) |
Mar 14, 2014 | 7.370 | 7.500 | 7.320 | 7.450 | 43,035 | +0.03(+0.40%) |
Mar 13, 2014 | 7.900 | 7.940 | 7.360 | 7.420 | 74,123 | -0.41(-5.24%) |
Mar 12, 2014 | 7.080 | 7.880 | 7.080 | 7.830 | 76,425 | +0.47(+6.39%) |
Mar 11, 2014 | 7.740 | 7.980 | 7.260 | 7.360 | 75,410 | -0.38(-4.91%) |
Mar 10, 2014 | 7.610 | 7.840 | 7.500 | 7.740 | 93,924 | +0.03(+0.39%) |
Mar 07, 2014 | 7.600 | 7.740 | 7.480 | 7.710 | 45,902 | +0.17(+2.25%) |
Mar 06, 2014 | 7.620 | 7.620 | 7.400 | 7.540 | 30,588 | -0.10(-1.31%) |
Mar 05, 2014 | 7.900 | 7.900 | 7.580 | 7.640 | 43,813 | -0.30(-3.78%) |
Mar 04, 2014 | 7.420 | 8.250 | 7.420 | 7.940 | 297,754 | +0.63(+8.62%) |