Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.666 | 6.682 | 6.602 | 6.624 | 1,659,374 | -0.04(-0.56%) |
May 29, 2014 | 6.709 | 6.720 | 6.656 | 6.661 | 938,555 | -0.01(-0.16%) |
May 28, 2014 | 6.656 | 6.720 | 6.656 | 6.672 | 882,926 | +0.02(+0.32%) |
May 27, 2014 | 6.677 | 6.763 | 6.640 | 6.650 | 1,372,507 | +0.01(+0.08%) |
May 23, 2014 | 6.576 | 6.645 | 6.645 | 6.645 | 1,295,745 | +0.04(+0.57%) |
May 22, 2014 | 6.540 | 6.618 | 6.515 | 6.608 | 838,804 | +0.08(+1.19%) |
May 21, 2014 | 6.530 | 6.545 | 6.473 | 6.530 | 1,136,619 | +0.02(+0.32%) |
May 20, 2014 | 6.540 | 6.545 | 6.478 | 6.509 | 1,083,925 | -0.03(-0.40%) |
May 19, 2014 | 6.493 | 6.551 | 6.483 | 6.535 | 1,075,273 | +0.05(+0.80%) |
May 16, 2014 | 6.436 | 6.488 | 6.405 | 6.483 | 1,067,730 | +0.05(+0.73%) |
May 15, 2014 | 6.436 | 6.478 | 6.395 | 6.436 | 1,085,027 | -0.01(-0.16%) |
May 14, 2014 | 6.514 | 6.519 | 6.416 | 6.447 | 1,013,455 | -0.04(-0.64%) |
May 13, 2014 | 6.488 | 6.561 | 6.483 | 6.488 | 1,197,024 | +0.01(+0.08%) |
May 12, 2014 | 6.426 | 6.519 | 6.410 | 6.483 | 1,140,982 | +0.09(+1.46%) |
May 09, 2014 | 6.384 | 6.395 | 6.333 | 6.390 | 1,245,464 | +0.01(+0.08%) |
May 08, 2014 | 6.390 | 6.454 | 6.364 | 6.384 | 1,015,237 | -0.01(-0.08%) |
May 07, 2014 | 6.467 | 6.478 | 6.343 | 6.390 | 2,113,770 | -0.06(-0.89%) |
May 06, 2014 | 6.592 | 6.592 | 6.436 | 6.447 | 2,546,726 | -0.16(-2.36%) |
May 05, 2014 | 6.748 | 6.748 | 6.525 | 6.602 | 2,815,370 | -0.17(-2.45%) |
May 02, 2014 | 6.748 | 6.820 | 6.737 | 6.769 | 1,095,565 | +0.03(+0.38%) |
May 01, 2014 | 6.784 | 6.784 | 6.717 | 6.743 | 1,234,619 | -0.03(-0.38%) |
Apr 30, 2014 | 6.769 | 6.789 | 6.732 | 6.769 | 1,194,761 | +0.01(+0.15%) |
Apr 29, 2014 | 6.763 | 6.784 | 6.706 | 6.758 | 1,257,638 | +0.01(+0.08%) |
Apr 28, 2014 | 6.810 | 6.820 | 6.748 | 6.753 | 2,003,971 | -0.06(-0.84%) |
Apr 25, 2014 | 6.826 | 6.831 | 6.774 | 6.810 | 1,816,350 | -0.02(-0.30%) |
Apr 24, 2014 | 6.810 | 6.857 | 6.779 | 6.831 | 2,978,317 | +0.05(+0.77%) |
Apr 23, 2014 | 6.789 | 6.826 | 6.774 | 6.779 | 14,069,180 | -0.25(-3.54%) |
Apr 22, 2014 | 6.955 | 7.049 | 6.945 | 7.028 | 875,299 | +0.09(+1.35%) |
Apr 21, 2014 | 6.916 | 6.997 | 6.909 | 6.935 | 897,599 | +0.04(+0.60%) |
Apr 17, 2014 | 6.898 | 6.893 | 6.893 | 6.893 | 748,471 | -0.02(-0.23%) |
Apr 16, 2014 | 6.924 | 6.950 | 6.857 | 6.909 | 693,689 | +0.04(+0.53%) |
Apr 15, 2014 | 6.919 | 6.950 | 6.807 | 6.872 | 742,661 | -0.02(-0.23%) |
Apr 14, 2014 | 6.898 | 6.935 | 6.841 | 6.888 | 904,011 | +0.07(+0.99%) |
Apr 11, 2014 | 6.852 | 6.929 | 6.792 | 6.820 | 816,433 | -0.06(-0.83%) |
Apr 10, 2014 | 6.981 | 7.033 | 6.878 | 6.878 | 786,723 | -0.10(-1.49%) |
Apr 09, 2014 | 6.981 | 7.028 | 6.940 | 6.981 | 791,649 | +0.04(+0.60%) |
Apr 08, 2014 | 6.971 | 7.046 | 6.914 | 6.940 | 1,110,354 | -0.02(-0.30%) |
Apr 07, 2014 | 7.054 | 7.072 | 6.961 | 6.961 | 949,304 | -0.10(-1.47%) |
Apr 04, 2014 | 7.184 | 7.184 | 7.044 | 7.064 | 775,245 | -0.07(-0.95%) |
Apr 03, 2014 | 7.205 | 7.215 | 7.085 | 7.132 | 726,755 | -0.05(-0.65%) |
Apr 02, 2014 | 7.127 | 7.251 | 7.111 | 7.179 | 1,074,263 | +0.07(+0.95%) |
Apr 01, 2014 | 7.080 | 7.121 | 7.044 | 7.111 | 844,320 | +0.05(+0.66%) |
Mar 31, 2014 | 7.158 | 7.158 | 7.002 | 7.064 | 2,032,598 | -0.01(-0.07%) |
Mar 28, 2014 | 7.090 | 7.163 | 7.059 | 7.070 | 466,067 | -0.02(-0.29%) |
Mar 27, 2014 | 7.075 | 7.116 | 7.033 | 7.090 | 556,789 | +0.05(+0.74%) |
Mar 26, 2014 | 7.158 | 7.163 | 7.038 | 7.038 | 714,571 | -0.09(-1.31%) |
Mar 25, 2014 | 7.137 | 7.179 | 7.087 | 7.132 | 590,533 | +0.01(+0.15%) |
Mar 24, 2014 | 7.199 | 7.205 | 7.085 | 7.121 | 703,973 | -0.06(-0.80%) |
Mar 21, 2014 | 7.096 | 7.179 | 7.075 | 7.179 | 2,720,375 | +0.09(+1.32%) |
Mar 20, 2014 | 7.075 | 7.085 | 7.007 | 7.085 | 667,062 | +0.00(+0.00%) |
Mar 19, 2014 | 7.080 | 7.085 | 7.018 | 7.085 | 843,004 | +0.01(+0.07%) |
Mar 18, 2014 | 7.064 | 7.085 | 6.981 | 7.080 | 906,330 | +0.02(+0.22%) |
Mar 17, 2014 | 6.976 | 7.127 | 6.919 | 7.064 | 1,550,644 | +0.10(+1.49%) |
Mar 14, 2014 | 7.064 | 7.096 | 6.935 | 6.961 | 839,873 | -0.07(-1.03%) |
Mar 13, 2014 | 7.096 | 7.142 | 7.007 | 7.033 | 566,595 | -0.04(-0.59%) |
Mar 12, 2014 | 7.028 | 7.080 | 7.007 | 7.075 | 530,033 | +0.03(+0.44%) |
Mar 11, 2014 | 7.137 | 7.163 | 7.007 | 7.044 | 611,623 | -0.09(-1.31%) |
Mar 10, 2014 | 7.121 | 7.163 | 7.044 | 7.137 | 738,158 | +0.01(+0.15%) |
Mar 07, 2014 | 7.194 | 7.234 | 7.111 | 7.127 | 644,502 | -0.05(-0.65%) |
Mar 06, 2014 | 7.179 | 7.230 | 7.142 | 7.173 | 921,092 | +0.01(+0.14%) |
Mar 05, 2014 | 7.137 | 7.205 | 7.122 | 7.163 | 1,082,644 | +0.03(+0.36%) |
Mar 04, 2014 | 7.282 | 7.303 | 7.132 | 7.137 | 1,665,976 | -0.10(-1.36%) |