Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.401 | 6.421 | 6.265 | 6.301 | 13,827,910 | -0.10(-1.49%) |
Jun 27, 2014 | 6.471 | 6.505 | 6.340 | 6.397 | 10,825,612 | -0.07(-1.14%) |
Jun 26, 2014 | 6.497 | 6.505 | 6.401 | 6.471 | 10,525,052 | -0.01(-0.13%) |
Jun 25, 2014 | 6.731 | 6.744 | 6.466 | 6.479 | 13,837,046 | -0.20(-3.03%) |
Jun 24, 2014 | 6.604 | 6.742 | 6.591 | 6.682 | 23,608,948 | +0.05(+0.72%) |
Jun 23, 2014 | 6.630 | 6.656 | 6.528 | 6.634 | 9,232,946 | -0.01(-0.19%) |
Jun 20, 2014 | 6.587 | 6.664 | 6.539 | 6.647 | 11,970,023 | +0.05(+0.79%) |
Jun 19, 2014 | 6.604 | 6.712 | 6.552 | 6.595 | 9,910,845 | -0.04(-0.65%) |
Jun 18, 2014 | 6.461 | 6.643 | 6.375 | 6.638 | 16,752,248 | +0.18(+2.81%) |
Jun 17, 2014 | 6.522 | 6.530 | 6.418 | 6.457 | 9,672,655 | -0.15(-2.23%) |
Jun 16, 2014 | 6.608 | 6.621 | 6.539 | 6.604 | 9,927,344 | -0.02(-0.33%) |
Jun 13, 2014 | 6.612 | 6.654 | 6.578 | 6.625 | 11,044,589 | +0.03(+0.39%) |
Jun 12, 2014 | 6.643 | 6.662 | 6.571 | 6.599 | 11,075,118 | -0.05(-0.78%) |
Jun 11, 2014 | 6.578 | 6.673 | 6.526 | 6.651 | 19,184,246 | +0.17(+2.67%) |
Jun 10, 2014 | 6.448 | 6.526 | 6.349 | 6.478 | 16,549,566 | +0.27(+4.39%) |
Jun 06, 2014 | 6.163 | 6.232 | 6.103 | 6.206 | 29,715,448 | +0.29(+4.89%) |
Jun 05, 2014 | 5.990 | 5.994 | 5.906 | 5.917 | 11,110,878 | +0.03(+0.59%) |
Jun 04, 2014 | 5.964 | 5.968 | 5.873 | 5.882 | 15,755,222 | -0.10(-1.59%) |
Jun 03, 2014 | 5.964 | 5.990 | 5.930 | 5.977 | 15,178,527 | +0.02(+0.41%) |
Jun 02, 2014 | 6.005 | 6.031 | 5.914 | 5.953 | 15,385,688 | -0.07(-1.22%) |
May 30, 2014 | 6.177 | 6.177 | 6.018 | 6.026 | 23,030,062 | -0.21(-3.33%) |
May 29, 2014 | 6.320 | 6.350 | 6.190 | 6.234 | 14,498,107 | -0.07(-1.10%) |
May 28, 2014 | 6.251 | 6.350 | 6.182 | 6.303 | 23,000,326 | +0.10(+1.53%) |
May 27, 2014 | 6.411 | 6.458 | 6.190 | 6.208 | 16,561,308 | -0.17(-2.71%) |
May 23, 2014 | 6.471 | 6.381 | 6.381 | 6.381 | 15,635,511 | -0.05(-0.76%) |
May 22, 2014 | 6.467 | 6.471 | 6.359 | 6.429 | 20,835,934 | -0.07(-1.05%) |
May 21, 2014 | 6.627 | 6.694 | 6.493 | 6.497 | 32,255,418 | -0.12(-1.83%) |
May 20, 2014 | 6.756 | 6.812 | 6.579 | 6.618 | 22,800,992 | -0.15(-2.17%) |
May 19, 2014 | 6.804 | 6.810 | 6.735 | 6.765 | 15,736,341 | -0.09(-1.26%) |
May 16, 2014 | 6.864 | 6.864 | 6.795 | 6.851 | 7,743,203 | +0.08(+1.21%) |
May 15, 2014 | 6.864 | 6.869 | 6.705 | 6.769 | 10,017,056 | -0.11(-1.63%) |
May 14, 2014 | 6.765 | 6.895 | 6.735 | 6.882 | 9,873,907 | +0.10(+1.53%) |
May 13, 2014 | 6.769 | 6.836 | 6.713 | 6.778 | 13,188,487 | -0.01(-0.13%) |
May 12, 2014 | 6.735 | 6.791 | 6.730 | 6.787 | 18,513,996 | +0.10(+1.42%) |
May 09, 2014 | 6.735 | 6.778 | 6.683 | 6.692 | 9,450,991 | -0.07(-1.09%) |
May 08, 2014 | 6.825 | 6.864 | 6.728 | 6.765 | 16,255,463 | -0.03(-0.45%) |
May 07, 2014 | 6.670 | 6.823 | 6.622 | 6.795 | 15,655,326 | +0.11(+1.62%) |
May 06, 2014 | 6.571 | 6.700 | 6.497 | 6.687 | 18,042,324 | +0.09(+1.31%) |
May 05, 2014 | 6.566 | 6.644 | 6.540 | 6.601 | 10,308,228 | -0.01(-0.09%) |
May 02, 2014 | 6.408 | 6.663 | 6.382 | 6.607 | 18,826,310 | +0.22(+3.38%) |
May 01, 2014 | 6.456 | 6.464 | 6.314 | 6.391 | 12,374,172 | -0.03(-0.47%) |
Apr 30, 2014 | 6.460 | 6.490 | 6.361 | 6.421 | 20,148,610 | -0.06(-0.93%) |
Apr 29, 2014 | 6.546 | 6.685 | 6.469 | 6.482 | 35,377,496 | +0.02(+0.27%) |
Apr 28, 2014 | 6.406 | 6.473 | 6.352 | 6.464 | 11,313,945 | +0.03(+0.54%) |
Apr 25, 2014 | 6.473 | 6.507 | 6.408 | 6.430 | 14,434,390 | -0.10(-1.52%) |
Apr 24, 2014 | 6.490 | 6.542 | 6.421 | 6.529 | 15,035,880 | +0.12(+1.82%) |
Apr 23, 2014 | 6.374 | 6.425 | 6.317 | 6.412 | 10,539,435 | +0.01(+0.13%) |
Apr 22, 2014 | 6.365 | 6.438 | 6.317 | 6.404 | 17,653,202 | -0.02(-0.34%) |
Apr 21, 2014 | 6.417 | 6.482 | 6.365 | 6.425 | 12,175,544 | -0.02(-0.27%) |
Apr 17, 2014 | 6.266 | 6.443 | 6.443 | 6.443 | 22,060,092 | +0.13(+2.05%) |
Apr 16, 2014 | 6.317 | 6.374 | 6.253 | 6.313 | 17,248,196 | +0.04(+0.69%) |
Apr 15, 2014 | 6.326 | 6.330 | 6.089 | 6.270 | 31,975,270 | -0.10(-1.56%) |
Apr 14, 2014 | 6.412 | 6.482 | 6.348 | 6.369 | 25,169,312 | -0.06(-1.01%) |
Apr 11, 2014 | 6.244 | 6.512 | 6.218 | 6.434 | 27,473,318 | +0.13(+1.98%) |
Apr 10, 2014 | 6.343 | 6.412 | 6.270 | 6.309 | 21,246,138 | +0.00(+0.07%) |
Apr 09, 2014 | 6.240 | 6.367 | 6.192 | 6.305 | 30,246,942 | -0.04(-0.68%) |
Apr 08, 2014 | 6.624 | 6.767 | 6.330 | 6.348 | 70,909,912 | -0.07(-1.14%) |
Apr 07, 2014 | 6.147 | 6.443 | 6.140 | 6.421 | 37,293,756 | +0.32(+5.16%) |
Apr 04, 2014 | 6.253 | 6.320 | 6.084 | 6.106 | 24,590,082 | +0.04(+0.64%) |
Apr 03, 2014 | 6.149 | 6.151 | 6.004 | 6.067 | 21,669,572 | -0.08(-1.33%) |
Apr 02, 2014 | 5.976 | 6.171 | 5.959 | 6.149 | 18,898,752 | +0.17(+2.86%) |