Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.480 | 6.480 | 6.260 | 6.410 | 282,856 | -0.10(-1.54%) |
May 29, 2014 | 6.520 | 6.640 | 6.380 | 6.510 | 206,565 | +0.00(+0.00%) |
May 28, 2014 | 6.890 | 6.890 | 6.500 | 6.510 | 450,733 | -0.35(-5.10%) |
May 27, 2014 | 7.000 | 7.020 | 6.800 | 6.860 | 385,095 | -0.20(-2.83%) |
May 23, 2014 | 7.100 | 7.060 | 7.060 | 7.060 | 106,700 | +0.01(+0.14%) |
May 22, 2014 | 7.160 | 7.180 | 7.030 | 7.050 | 96,071 | -0.06(-0.84%) |
May 21, 2014 | 7.210 | 7.210 | 7.030 | 7.110 | 302,170 | -0.09(-1.25%) |
May 20, 2014 | 7.460 | 7.460 | 7.140 | 7.200 | 261,789 | -0.29(-3.87%) |
May 19, 2014 | 7.300 | 7.490 | 7.300 | 7.490 | 264,313 | +0.25(+3.45%) |
May 16, 2014 | 7.180 | 7.280 | 7.060 | 7.240 | 195,594 | +0.06(+0.84%) |
May 15, 2014 | 7.410 | 7.420 | 7.040 | 7.180 | 380,854 | -0.27(-3.62%) |
May 14, 2014 | 7.340 | 7.530 | 7.330 | 7.450 | 309,078 | +0.21(+2.90%) |
May 13, 2014 | 7.535 | 7.700 | 7.170 | 7.240 | 980,654 | -0.11(-1.50%) |
May 12, 2014 | 6.620 | 7.350 | 6.600 | 7.350 | 1,123,427 | +0.78(+11.87%) |
May 09, 2014 | 6.860 | 6.860 | 6.540 | 6.570 | 282,069 | -0.29(-4.23%) |
May 08, 2014 | 6.450 | 6.860 | 6.450 | 6.860 | 410,802 | +0.38(+5.86%) |
May 07, 2014 | 6.470 | 6.570 | 6.450 | 6.480 | 166,103 | -0.03(-0.46%) |
May 06, 2014 | 6.420 | 6.525 | 6.419 | 6.510 | 104,745 | +0.05(+0.77%) |
May 05, 2014 | 6.590 | 6.620 | 6.390 | 6.460 | 158,214 | -0.06(-0.92%) |
May 02, 2014 | 6.460 | 6.580 | 6.410 | 6.520 | 302,614 | +0.15(+2.35%) |
May 01, 2014 | 6.430 | 6.430 | 6.250 | 6.370 | 147,520 | -0.13(-2.00%) |
Apr 30, 2014 | 6.350 | 6.510 | 6.280 | 6.500 | 152,262 | +0.09(+1.40%) |
Apr 29, 2014 | 6.210 | 6.430 | 6.140 | 6.410 | 282,528 | +0.25(+4.06%) |
Apr 28, 2014 | 6.160 | 6.280 | 6.130 | 6.160 | 215,160 | +0.03(+0.49%) |
Apr 25, 2014 | 6.180 | 6.230 | 5.985 | 6.130 | 322,079 | +0.01(+0.16%) |
Apr 24, 2014 | 5.810 | 6.140 | 5.720 | 6.120 | 361,291 | +0.25(+4.26%) |
Apr 23, 2014 | 5.730 | 5.870 | 5.660 | 5.870 | 339,855 | +0.19(+3.35%) |
Apr 22, 2014 | 5.750 | 5.800 | 5.560 | 5.680 | 228,548 | -0.06(-1.05%) |
Apr 21, 2014 | 5.650 | 5.740 | 5.500 | 5.740 | 280,853 | +0.26(+4.74%) |
Apr 17, 2014 | 5.600 | 5.480 | 5.480 | 5.480 | 301,200 | -0.08(-1.44%) |
Apr 16, 2014 | 5.750 | 5.770 | 5.470 | 5.560 | 329,616 | -0.11(-1.94%) |
Apr 15, 2014 | 5.800 | 5.810 | 5.480 | 5.670 | 796,688 | -0.31(-5.18%) |
Apr 14, 2014 | 6.220 | 6.240 | 5.940 | 5.980 | 531,324 | -0.13(-2.13%) |
Apr 11, 2014 | 6.530 | 6.570 | 6.100 | 6.110 | 422,952 | -0.43(-6.57%) |
Apr 10, 2014 | 6.740 | 6.830 | 6.480 | 6.540 | 580,502 | -0.16(-2.39%) |
Apr 09, 2014 | 6.470 | 6.760 | 6.400 | 6.700 | 285,572 | +0.13(+1.98%) |
Apr 08, 2014 | 6.320 | 6.580 | 6.280 | 6.570 | 434,396 | +0.34(+5.46%) |
Apr 07, 2014 | 6.330 | 6.470 | 6.150 | 6.230 | 509,390 | -0.08(-1.27%) |
Apr 04, 2014 | 6.260 | 6.330 | 6.172 | 6.310 | 397,073 | +0.28(+4.64%) |
Apr 03, 2014 | 6.070 | 6.090 | 5.970 | 6.030 | 196,018 | -0.09(-1.47%) |
Apr 02, 2014 | 6.070 | 6.160 | 5.950 | 6.120 | 351,933 | +0.26(+4.44%) |
Apr 01, 2014 | 5.750 | 5.960 | 5.750 | 5.860 | 216,010 | +0.10(+1.74%) |
Mar 31, 2014 | 6.030 | 6.160 | 5.730 | 5.760 | 302,208 | -0.31(-5.11%) |
Mar 28, 2014 | 5.880 | 6.080 | 5.750 | 6.070 | 248,313 | +0.20(+3.41%) |
Mar 27, 2014 | 5.650 | 5.900 | 5.590 | 5.870 | 366,338 | +0.18(+3.16%) |
Mar 26, 2014 | 5.990 | 6.011 | 5.660 | 5.690 | 512,292 | -0.27(-4.53%) |
Mar 25, 2014 | 6.010 | 6.230 | 5.960 | 5.960 | 495,754 | -0.03(-0.50%) |
Mar 24, 2014 | 6.250 | 6.250 | 5.891 | 5.990 | 895,110 | -0.34(-5.37%) |
Mar 21, 2014 | 6.460 | 6.550 | 6.300 | 6.330 | 398,038 | +0.01(+0.16%) |
Mar 20, 2014 | 6.320 | 6.392 | 6.180 | 6.320 | 480,355 | -0.10(-1.56%) |
Mar 19, 2014 | 6.720 | 6.720 | 6.370 | 6.420 | 721,334 | -0.30(-4.46%) |
Mar 18, 2014 | 6.760 | 6.850 | 6.570 | 6.720 | 489,933 | -0.13(-1.90%) |
Mar 17, 2014 | 7.170 | 7.220 | 6.820 | 6.850 | 582,695 | -0.41(-5.65%) |
Mar 14, 2014 | 7.250 | 7.485 | 7.060 | 7.260 | 1,020,885 | +0.07(+0.97%) |
Mar 13, 2014 | 6.680 | 7.220 | 6.620 | 7.190 | 1,031,271 | +0.49(+7.31%) |
Mar 12, 2014 | 6.510 | 6.730 | 6.390 | 6.700 | 603,976 | +0.29(+4.52%) |
Mar 11, 2014 | 6.550 | 6.663 | 6.330 | 6.410 | 400,908 | -0.07(-1.08%) |
Mar 10, 2014 | 6.580 | 6.720 | 6.430 | 6.480 | 598,008 | -0.10(-1.52%) |
Mar 07, 2014 | 6.680 | 6.840 | 6.430 | 6.580 | 577,419 | -0.19(-2.81%) |
Mar 06, 2014 | 6.540 | 6.800 | 6.500 | 6.770 | 742,738 | +0.25(+3.83%) |
Mar 05, 2014 | 6.290 | 6.680 | 6.260 | 6.520 | 821,257 | +0.30(+4.82%) |
Mar 04, 2014 | 6.140 | 6.290 | 5.980 | 6.220 | 402,833 | +0.06(+0.97%) |