Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.200 | 6.220 | 6.030 | 6.120 | 5,418,529 | -0.15(-2.39%) |
May 29, 2014 | 6.210 | 6.280 | 6.130 | 6.270 | 4,991,885 | +0.10(+1.62%) |
May 28, 2014 | 6.500 | 6.560 | 6.130 | 6.170 | 8,185,330 | -0.36(-5.51%) |
May 27, 2014 | 6.470 | 6.560 | 6.440 | 6.530 | 4,205,862 | +0.09(+1.40%) |
May 23, 2014 | 6.320 | 6.440 | 6.440 | 6.440 | 3,287,200 | +0.15(+2.38%) |
May 22, 2014 | 6.340 | 6.400 | 6.270 | 6.290 | 2,086,908 | -0.03(-0.47%) |
May 21, 2014 | 6.360 | 6.480 | 6.220 | 6.320 | 4,789,223 | -0.02(-0.32%) |
May 20, 2014 | 6.580 | 6.600 | 6.300 | 6.340 | 7,458,537 | -0.28(-4.23%) |
May 19, 2014 | 6.690 | 6.780 | 6.570 | 6.620 | 3,682,657 | -0.07(-1.05%) |
May 16, 2014 | 6.580 | 6.700 | 6.500 | 6.690 | 4,067,393 | +0.07(+1.06%) |
May 15, 2014 | 6.750 | 6.750 | 6.520 | 6.620 | 5,754,031 | -0.13(-1.93%) |
May 14, 2014 | 6.830 | 6.900 | 6.740 | 6.750 | 4,859,560 | -0.16(-2.32%) |
May 13, 2014 | 7.040 | 7.140 | 6.880 | 6.910 | 3,652,513 | -0.13(-1.85%) |
May 12, 2014 | 6.820 | 7.050 | 6.780 | 7.040 | 5,879,512 | +0.32(+4.76%) |
May 09, 2014 | 6.790 | 6.870 | 6.620 | 6.720 | 6,973,100 | -0.12(-1.75%) |
May 08, 2014 | 6.800 | 7.080 | 6.770 | 6.840 | 5,278,736 | +0.04(+0.59%) |
May 07, 2014 | 6.920 | 6.960 | 6.690 | 6.800 | 4,552,761 | -0.11(-1.59%) |
May 06, 2014 | 7.170 | 7.170 | 6.850 | 6.910 | 7,265,624 | +0.04(+0.58%) |
May 05, 2014 | 7.170 | 7.170 | 6.790 | 6.870 | 7,739,954 | -0.34(-4.72%) |
May 02, 2014 | 6.990 | 7.240 | 6.990 | 7.210 | 4,645,462 | +0.19(+2.71%) |
May 01, 2014 | 6.920 | 7.200 | 6.850 | 7.020 | 6,203,197 | +0.02(+0.29%) |
Apr 30, 2014 | 6.860 | 7.110 | 6.700 | 7.000 | 6,406,980 | +0.12(+1.74%) |
Apr 29, 2014 | 6.700 | 6.920 | 6.650 | 6.880 | 4,706,211 | +0.20(+2.99%) |
Apr 28, 2014 | 6.800 | 6.850 | 6.600 | 6.680 | 4,245,928 | -0.19(-2.77%) |
Apr 25, 2014 | 7.030 | 7.070 | 6.840 | 6.870 | 3,730,001 | -0.21(-2.97%) |
Apr 24, 2014 | 7.030 | 7.135 | 6.910 | 7.080 | 5,500,394 | +0.02(+0.28%) |
Apr 23, 2014 | 6.760 | 7.140 | 6.750 | 7.060 | 11,227,778 | +0.47(+7.13%) |
Apr 22, 2014 | 6.710 | 6.820 | 6.450 | 6.590 | 10,236,171 | -0.12(-1.79%) |
Apr 21, 2014 | 6.910 | 6.980 | 6.670 | 6.710 | 6,451,953 | -0.21(-3.03%) |
Apr 17, 2014 | 6.900 | 6.920 | 6.920 | 6.920 | 7,129,900 | +0.00(+0.00%) |
Apr 16, 2014 | 7.100 | 7.140 | 6.890 | 6.920 | 3,723,733 | -0.08(-1.14%) |
Apr 15, 2014 | 7.020 | 7.110 | 6.670 | 7.000 | 9,417,558 | -0.09(-1.27%) |
Apr 14, 2014 | 7.020 | 7.300 | 6.970 | 7.090 | 6,376,499 | +0.13(+1.87%) |
Apr 11, 2014 | 7.170 | 7.290 | 6.930 | 6.960 | 9,508,370 | -0.34(-4.66%) |
Apr 10, 2014 | 7.530 | 7.550 | 7.240 | 7.300 | 7,928,810 | -0.28(-3.69%) |
Apr 09, 2014 | 7.570 | 7.700 | 7.500 | 7.580 | 5,030,292 | +0.06(+0.80%) |
Apr 08, 2014 | 7.250 | 7.555 | 7.220 | 7.520 | 7,554,215 | +0.41(+5.77%) |
Apr 07, 2014 | 7.500 | 7.730 | 7.070 | 7.110 | 10,180,912 | -0.39(-5.20%) |
Apr 04, 2014 | 7.540 | 7.750 | 7.430 | 7.500 | 7,800,982 | +0.02(+0.27%) |
Apr 03, 2014 | 7.250 | 7.600 | 7.230 | 7.480 | 7,053,215 | +0.20(+2.75%) |
Apr 02, 2014 | 7.330 | 7.470 | 7.200 | 7.280 | 4,657,265 | -0.08(-1.09%) |
Apr 01, 2014 | 7.280 | 7.400 | 7.200 | 7.360 | 8,042,303 | +0.14(+1.94%) |
Mar 31, 2014 | 6.990 | 7.290 | 6.990 | 7.220 | 6,741,817 | +0.32(+4.64%) |
Mar 28, 2014 | 6.900 | 7.130 | 6.870 | 6.900 | 5,146,085 | +0.04(+0.58%) |
Mar 27, 2014 | 6.810 | 7.100 | 6.790 | 6.860 | 5,451,167 | +0.04(+0.59%) |
Mar 26, 2014 | 7.100 | 7.130 | 6.810 | 6.820 | 8,754,332 | -0.20(-2.85%) |
Mar 25, 2014 | 7.030 | 7.190 | 6.980 | 7.020 | 8,019,987 | +0.12(+1.74%) |
Mar 24, 2014 | 7.050 | 7.060 | 6.750 | 6.900 | 7,052,752 | -0.07(-1.00%) |
Mar 21, 2014 | 6.670 | 7.150 | 6.660 | 6.970 | 14,410,069 | +0.27(+4.03%) |
Mar 20, 2014 | 6.510 | 6.790 | 6.420 | 6.700 | 6,600,211 | +0.15(+2.29%) |
Mar 19, 2014 | 6.580 | 6.680 | 6.450 | 6.550 | 5,137,554 | +0.03(+0.46%) |
Mar 18, 2014 | 6.110 | 6.590 | 6.030 | 6.520 | 9,107,636 | +0.40(+6.54%) |
Mar 17, 2014 | 6.170 | 6.280 | 6.060 | 6.120 | 6,827,855 | -0.03(-0.49%) |
Mar 14, 2014 | 6.120 | 6.230 | 6.050 | 6.150 | 5,485,603 | +0.06(+0.99%) |
Mar 13, 2014 | 6.440 | 6.460 | 6.030 | 6.090 | 6,913,702 | -0.27(-4.25%) |
Mar 12, 2014 | 6.440 | 6.450 | 6.210 | 6.360 | 5,200,100 | -0.14(-2.15%) |
Mar 11, 2014 | 6.500 | 6.750 | 6.430 | 6.500 | 9,770,009 | +0.13(+2.04%) |
Mar 10, 2014 | 6.200 | 6.395 | 6.180 | 6.370 | 6,232,223 | +0.05(+0.79%) |
Mar 07, 2014 | 6.410 | 6.450 | 6.230 | 6.320 | 4,311,766 | -0.07(-1.10%) |
Mar 06, 2014 | 6.220 | 6.450 | 6.200 | 6.390 | 6,056,773 | +0.25(+4.07%) |
Mar 05, 2014 | 6.190 | 6.250 | 6.010 | 6.140 | 4,361,138 | -0.04(-0.65%) |
Mar 04, 2014 | 6.210 | 6.250 | 6.100 | 6.180 | 6,826,717 | +0.09(+1.48%) |