Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.317 | 6.432 | 6.260 | 6.407 | 2,333,596 | +0.11(+1.72%) |
Jun 27, 2014 | 6.209 | 6.298 | 6.203 | 6.298 | 1,460,937 | +0.09(+1.44%) |
Jun 26, 2014 | 6.126 | 6.254 | 6.100 | 6.209 | 1,047,168 | +0.20(+3.40%) |
Jun 25, 2014 | 6.043 | 6.062 | 5.966 | 6.005 | 330,244 | -0.06(-0.95%) |
Jun 24, 2014 | 6.094 | 6.158 | 6.062 | 6.062 | 257,918 | -0.03(-0.52%) |
Jun 23, 2014 | 6.107 | 6.152 | 6.094 | 6.094 | 587,507 | +0.00(+0.00%) |
Jun 20, 2014 | 6.088 | 6.107 | 6.069 | 6.094 | 455,393 | +0.03(+0.42%) |
Jun 19, 2014 | 6.049 | 6.113 | 6.018 | 6.069 | 260,911 | +0.03(+0.53%) |
Jun 18, 2014 | 6.005 | 6.049 | 5.979 | 6.037 | 278,179 | +0.06(+0.96%) |
Jun 17, 2014 | 5.986 | 6.024 | 5.966 | 5.979 | 335,227 | +0.01(+0.11%) |
Jun 16, 2014 | 6.030 | 6.037 | 5.954 | 5.973 | 294,762 | -0.04(-0.74%) |
Jun 13, 2014 | 6.056 | 6.069 | 5.973 | 6.018 | 339,963 | -0.03(-0.53%) |
Jun 12, 2014 | 6.062 | 6.069 | 5.998 | 6.049 | 452,985 | -0.03(-0.42%) |
Jun 11, 2014 | 6.062 | 6.075 | 6.049 | 6.075 | 386,517 | -0.01(-0.11%) |
Jun 10, 2014 | 6.081 | 6.100 | 5.998 | 6.081 | 540,045 | -0.06(-0.94%) |
Jun 06, 2014 | 6.132 | 6.146 | 6.120 | 6.139 | 288,967 | +0.03(+0.42%) |
Jun 05, 2014 | 5.992 | 6.129 | 5.979 | 6.113 | 524,775 | +0.13(+2.13%) |
Jun 04, 2014 | 6.030 | 6.049 | 5.973 | 5.986 | 269,848 | -0.05(-0.85%) |
Jun 03, 2014 | 6.005 | 6.062 | 5.970 | 6.037 | 439,911 | -0.01(-0.11%) |
Jun 02, 2014 | 6.043 | 6.094 | 5.954 | 6.043 | 373,223 | +0.00(+0.00%) |
May 30, 2014 | 6.100 | 6.145 | 6.037 | 6.043 | 2,391,810 | -0.04(-0.73%) |
May 29, 2014 | 6.062 | 6.100 | 6.043 | 6.088 | 754,070 | +0.02(+0.32%) |
May 28, 2014 | 6.049 | 6.132 | 5.986 | 6.069 | 1,243,726 | +0.01(+0.11%) |
May 27, 2014 | 5.960 | 6.069 | 5.839 | 6.062 | 1,333,661 | +0.15(+2.59%) |
May 23, 2014 | 5.832 | 5.909 | 5.909 | 5.909 | 1,320,432 | +0.10(+1.65%) |
May 22, 2014 | 5.520 | 5.852 | 5.520 | 5.813 | 4,429,973 | +0.01(+0.22%) |
May 21, 2014 | 5.877 | 5.896 | 5.794 | 5.801 | 976,781 | -0.09(-1.52%) |
May 20, 2014 | 5.871 | 5.922 | 5.788 | 5.890 | 611,573 | +0.01(+0.11%) |
May 19, 2014 | 5.845 | 5.928 | 5.820 | 5.884 | 232,225 | -0.01(-0.11%) |
May 16, 2014 | 5.820 | 5.896 | 5.794 | 5.890 | 274,985 | +0.08(+1.43%) |
May 15, 2014 | 5.852 | 5.890 | 5.788 | 5.807 | 394,852 | -0.08(-1.30%) |
May 14, 2014 | 5.896 | 5.960 | 5.877 | 5.884 | 340,557 | -0.02(-0.32%) |
May 13, 2014 | 5.998 | 6.037 | 5.864 | 5.903 | 300,590 | -0.11(-1.80%) |
May 12, 2014 | 6.005 | 6.049 | 5.973 | 6.011 | 334,659 | +0.01(+0.21%) |
May 09, 2014 | 5.873 | 6.005 | 5.873 | 5.999 | 284,444 | +0.11(+1.81%) |
May 08, 2014 | 5.955 | 5.961 | 5.854 | 5.892 | 217,338 | -0.06(-1.05%) |
May 07, 2014 | 5.854 | 5.973 | 5.829 | 5.955 | 209,713 | +0.11(+1.94%) |
May 06, 2014 | 5.879 | 5.886 | 5.835 | 5.842 | 213,953 | -0.04(-0.64%) |
May 05, 2014 | 5.873 | 5.892 | 5.860 | 5.879 | 108,931 | -0.03(-0.53%) |
May 02, 2014 | 5.892 | 5.942 | 5.879 | 5.911 | 163,743 | +0.01(+0.21%) |
May 01, 2014 | 5.886 | 5.923 | 5.842 | 5.898 | 272,456 | +0.00(+0.00%) |
Apr 30, 2014 | 5.911 | 5.929 | 5.892 | 5.898 | 271,022 | -0.03(-0.42%) |
Apr 29, 2014 | 5.948 | 5.955 | 5.904 | 5.923 | 153,973 | -0.03(-0.42%) |
Apr 28, 2014 | 5.917 | 5.967 | 5.904 | 5.948 | 203,871 | +0.04(+0.64%) |
Apr 25, 2014 | 5.936 | 5.948 | 5.904 | 5.911 | 172,714 | -0.04(-0.63%) |
Apr 24, 2014 | 5.961 | 5.961 | 5.929 | 5.948 | 137,137 | +0.01(+0.11%) |
Apr 23, 2014 | 5.992 | 5.999 | 5.929 | 5.942 | 159,494 | -0.06(-1.05%) |
Apr 22, 2014 | 6.017 | 6.017 | 5.967 | 6.005 | 156,684 | +0.01(+0.21%) |
Apr 21, 2014 | 5.911 | 5.992 | 5.904 | 5.992 | 158,128 | +0.07(+1.17%) |
Apr 17, 2014 | 5.942 | 5.923 | 5.923 | 5.923 | 211,582 | -0.03(-0.53%) |
Apr 16, 2014 | 5.961 | 5.967 | 5.911 | 5.955 | 121,883 | +0.01(+0.21%) |
Apr 15, 2014 | 5.879 | 5.942 | 5.842 | 5.942 | 167,179 | +0.05(+0.85%) |
Apr 14, 2014 | 5.929 | 5.936 | 5.854 | 5.892 | 184,312 | -0.02(-0.32%) |
Apr 11, 2014 | 5.955 | 5.955 | 5.904 | 5.911 | 177,680 | -0.06(-1.05%) |
Apr 10, 2014 | 6.005 | 6.061 | 5.967 | 5.973 | 190,241 | -0.06(-0.94%) |
Apr 09, 2014 | 6.061 | 6.061 | 5.999 | 6.030 | 109,957 | +0.01(+0.10%) |
Apr 08, 2014 | 6.017 | 6.049 | 5.999 | 6.024 | 118,728 | +0.01(+0.21%) |
Apr 07, 2014 | 5.986 | 6.036 | 5.986 | 6.011 | 129,124 | +0.03(+0.42%) |
Apr 04, 2014 | 6.068 | 6.068 | 5.967 | 5.986 | 136,631 | -0.04(-0.63%) |
Apr 03, 2014 | 6.074 | 6.074 | 6.017 | 6.024 | 102,620 | -0.04(-0.72%) |
Apr 02, 2014 | 6.030 | 6.074 | 5.992 | 6.068 | 105,594 | +0.03(+0.52%) |