Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.124 | 6.124 | 5.966 | 5.974 | 23,230,072 | -0.21(-3.33%) |
May 29, 2014 | 6.266 | 6.296 | 6.137 | 6.180 | 14,624,019 | -0.07(-1.10%) |
May 28, 2014 | 6.197 | 6.296 | 6.129 | 6.248 | 23,200,078 | +0.09(+1.53%) |
May 27, 2014 | 6.356 | 6.403 | 6.137 | 6.154 | 16,705,138 | -0.17(-2.71%) |
May 23, 2014 | 6.416 | 6.326 | 6.326 | 6.326 | 15,771,301 | -0.05(-0.76%) |
May 22, 2014 | 6.411 | 6.416 | 6.304 | 6.374 | 21,016,888 | -0.07(-1.05%) |
May 21, 2014 | 6.570 | 6.636 | 6.437 | 6.441 | 32,535,548 | -0.12(-1.83%) |
May 20, 2014 | 6.698 | 6.754 | 6.523 | 6.561 | 22,999,014 | -0.15(-2.17%) |
May 19, 2014 | 6.745 | 6.752 | 6.677 | 6.707 | 15,873,007 | -0.09(-1.26%) |
May 16, 2014 | 6.805 | 6.805 | 6.737 | 6.792 | 7,810,450 | +0.08(+1.21%) |
May 15, 2014 | 6.805 | 6.810 | 6.647 | 6.711 | 10,104,051 | -0.11(-1.63%) |
May 14, 2014 | 6.707 | 6.835 | 6.677 | 6.822 | 9,959,659 | +0.10(+1.53%) |
May 13, 2014 | 6.711 | 6.777 | 6.655 | 6.720 | 13,303,026 | -0.01(-0.13%) |
May 12, 2014 | 6.677 | 6.732 | 6.672 | 6.728 | 18,674,786 | +0.09(+1.42%) |
May 09, 2014 | 6.677 | 6.720 | 6.625 | 6.634 | 9,533,070 | -0.07(-1.09%) |
May 08, 2014 | 6.767 | 6.805 | 6.670 | 6.707 | 16,396,637 | -0.03(-0.45%) |
May 07, 2014 | 6.613 | 6.765 | 6.565 | 6.737 | 15,791,288 | +0.11(+1.62%) |
May 06, 2014 | 6.514 | 6.642 | 6.441 | 6.630 | 18,199,018 | +0.09(+1.31%) |
May 05, 2014 | 6.510 | 6.587 | 6.484 | 6.544 | 10,397,752 | -0.00(-0.07%) |
May 02, 2014 | 6.352 | 6.604 | 6.326 | 6.549 | 18,993,482 | +0.21(+3.38%) |
May 01, 2014 | 6.399 | 6.407 | 6.258 | 6.335 | 12,484,052 | -0.03(-0.47%) |
Apr 30, 2014 | 6.403 | 6.433 | 6.305 | 6.365 | 20,327,524 | -0.06(-0.93%) |
Apr 29, 2014 | 6.489 | 6.626 | 6.412 | 6.425 | 35,691,640 | +0.02(+0.27%) |
Apr 28, 2014 | 6.350 | 6.416 | 6.296 | 6.407 | 11,414,410 | +0.03(+0.54%) |
Apr 25, 2014 | 6.416 | 6.450 | 6.352 | 6.373 | 14,562,564 | -0.10(-1.52%) |
Apr 24, 2014 | 6.433 | 6.484 | 6.365 | 6.472 | 15,169,395 | +0.12(+1.82%) |
Apr 23, 2014 | 6.318 | 6.369 | 6.262 | 6.356 | 10,633,022 | +0.01(+0.13%) |
Apr 22, 2014 | 6.309 | 6.382 | 6.262 | 6.347 | 17,809,958 | -0.02(-0.34%) |
Apr 21, 2014 | 6.360 | 6.425 | 6.309 | 6.369 | 12,283,659 | -0.02(-0.27%) |
Apr 17, 2014 | 6.210 | 6.386 | 6.386 | 6.386 | 22,255,980 | +0.13(+2.05%) |
Apr 16, 2014 | 6.262 | 6.318 | 6.198 | 6.258 | 17,401,354 | +0.04(+0.69%) |
Apr 15, 2014 | 6.270 | 6.275 | 6.035 | 6.215 | 32,259,202 | -0.10(-1.56%) |
Apr 14, 2014 | 6.356 | 6.425 | 6.292 | 6.313 | 25,392,808 | -0.06(-1.01%) |
Apr 11, 2014 | 6.189 | 6.454 | 6.163 | 6.377 | 27,717,274 | +0.12(+1.99%) |
Apr 10, 2014 | 6.288 | 6.356 | 6.215 | 6.253 | 21,434,798 | +0.00(+0.07%) |
Apr 09, 2014 | 6.185 | 6.311 | 6.138 | 6.249 | 30,515,526 | -0.04(-0.68%) |
Apr 08, 2014 | 6.566 | 6.707 | 6.275 | 6.292 | 71,539,568 | -0.07(-1.14%) |
Apr 07, 2014 | 6.093 | 6.386 | 6.086 | 6.365 | 37,624,912 | +0.31(+5.16%) |
Apr 04, 2014 | 6.198 | 6.264 | 6.031 | 6.052 | 24,808,436 | +0.04(+0.64%) |
Apr 03, 2014 | 6.095 | 6.097 | 5.952 | 6.014 | 21,861,992 | -0.08(-1.33%) |
Apr 02, 2014 | 5.924 | 6.116 | 5.907 | 6.095 | 19,066,568 | +0.17(+2.88%) |
Apr 01, 2014 | 5.866 | 5.939 | 5.851 | 5.924 | 19,636,446 | +0.08(+1.32%) |
Mar 31, 2014 | 5.783 | 5.907 | 5.783 | 5.847 | 35,892,288 | +0.04(+0.74%) |
Mar 28, 2014 | 5.757 | 5.877 | 5.753 | 5.804 | 25,609,300 | +0.03(+0.52%) |
Mar 27, 2014 | 5.608 | 5.813 | 5.603 | 5.774 | 36,108,084 | +0.31(+5.63%) |
Mar 26, 2014 | 5.389 | 5.535 | 5.385 | 5.466 | 30,692,834 | +0.11(+2.08%) |
Mar 25, 2014 | 5.347 | 5.462 | 5.312 | 5.355 | 33,702,668 | +0.00(+0.00%) |
Mar 24, 2014 | 5.253 | 5.406 | 5.240 | 5.355 | 19,626,646 | +0.19(+3.73%) |
Mar 21, 2014 | 5.107 | 5.235 | 5.099 | 5.163 | 30,970,488 | -0.02(-0.41%) |
Mar 20, 2014 | 5.034 | 5.201 | 4.996 | 5.184 | 19,593,958 | +0.19(+3.77%) |
Mar 19, 2014 | 4.962 | 5.064 | 4.953 | 4.996 | 16,791,008 | +0.02(+0.43%) |
Mar 18, 2014 | 4.868 | 4.987 | 4.863 | 4.974 | 15,724,537 | +0.09(+1.75%) |
Mar 17, 2014 | 4.803 | 4.910 | 4.799 | 4.889 | 11,168,699 | +0.12(+2.51%) |
Mar 14, 2014 | 4.795 | 4.859 | 4.739 | 4.769 | 14,632,988 | -0.07(-1.41%) |
Mar 13, 2014 | 4.966 | 4.983 | 4.821 | 4.838 | 18,343,288 | -0.10(-1.99%) |
Mar 12, 2014 | 4.876 | 4.936 | 4.842 | 4.936 | 18,125,796 | +0.06(+1.23%) |
Mar 11, 2014 | 4.957 | 4.979 | 4.855 | 4.876 | 15,857,016 | -0.04(-0.78%) |
Mar 10, 2014 | 5.022 | 5.026 | 4.863 | 4.915 | 15,852,015 | -0.13(-2.63%) |
Mar 07, 2014 | 5.107 | 5.124 | 5.004 | 5.047 | 27,425,324 | -0.12(-2.24%) |
Mar 06, 2014 | 5.026 | 5.176 | 5.026 | 5.163 | 25,686,282 | +0.17(+3.42%) |
Mar 05, 2014 | 4.928 | 5.000 | 4.842 | 4.992 | 15,531,208 | +0.05(+1.04%) |
Mar 04, 2014 | 4.941 | 5.022 | 4.881 | 4.941 | 8,168,135 | +0.08(+1.58%) |