Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.940 | 7.040 | 6.920 | 6.960 | 316,260 | +0.05(+0.72%) |
May 29, 2014 | 6.920 | 6.925 | 6.860 | 6.910 | 120,169 | +0.03(+0.36%) |
May 28, 2014 | 6.860 | 6.910 | 6.830 | 6.885 | 254,499 | +0.06(+0.95%) |
May 27, 2014 | 6.690 | 6.820 | 6.680 | 6.820 | 381,792 | +0.29(+4.44%) |
May 23, 2014 | 6.530 | 6.530 | 6.530 | 6.530 | 42,600 | +0.02(+0.28%) |
May 22, 2014 | 6.460 | 6.530 | 6.460 | 6.512 | 22,654 | -0.04(-0.58%) |
May 21, 2014 | 6.560 | 6.630 | 6.540 | 6.550 | 121,765 | +0.03(+0.46%) |
May 20, 2014 | 6.580 | 6.580 | 6.500 | 6.520 | 57,463 | -0.02(-0.31%) |
May 19, 2014 | 6.460 | 6.540 | 6.445 | 6.540 | 58,852 | +0.01(+0.15%) |
May 16, 2014 | 6.550 | 6.550 | 6.520 | 6.530 | 81,003 | +0.03(+0.46%) |
May 15, 2014 | 6.500 | 6.530 | 6.450 | 6.500 | 90,013 | +0.10(+1.56%) |
May 14, 2014 | 6.410 | 6.430 | 6.390 | 6.400 | 124,839 | -0.13(-1.99%) |
May 13, 2014 | 6.500 | 6.538 | 6.490 | 6.530 | 75,157 | +0.02(+0.31%) |
May 12, 2014 | 6.440 | 6.520 | 6.440 | 6.510 | 80,521 | -0.08(-1.22%) |
May 09, 2014 | 6.550 | 6.610 | 6.550 | 6.590 | 91,493 | +0.01(+0.15%) |
May 08, 2014 | 6.580 | 6.600 | 6.550 | 6.580 | 88,685 | +0.01(+0.15%) |
May 07, 2014 | 6.420 | 6.595 | 6.420 | 6.570 | 328,150 | +0.18(+2.74%) |
May 06, 2014 | 6.390 | 6.412 | 6.380 | 6.395 | 59,847 | +0.03(+0.55%) |
May 05, 2014 | 6.330 | 6.385 | 6.320 | 6.360 | 112,299 | -0.12(-1.85%) |
May 02, 2014 | 6.630 | 6.660 | 6.421 | 6.480 | 307,268 | -0.13(-1.97%) |
May 01, 2014 | 6.680 | 6.688 | 6.610 | 6.610 | 102,728 | +0.04(+0.61%) |
Apr 30, 2014 | 6.570 | 6.610 | 6.500 | 6.570 | 295,064 | +0.06(+0.92%) |
Apr 29, 2014 | 6.510 | 6.530 | 6.460 | 6.510 | 270,784 | +0.01(+0.15%) |
Apr 28, 2014 | 6.470 | 6.540 | 6.460 | 6.500 | 84,239 | +0.04(+0.62%) |
Apr 25, 2014 | 6.470 | 6.480 | 6.410 | 6.460 | 201,049 | -0.08(-1.22%) |
Apr 24, 2014 | 6.720 | 6.730 | 6.490 | 6.540 | 343,464 | -0.08(-1.21%) |
Apr 23, 2014 | 6.630 | 6.660 | 6.610 | 6.620 | 281,722 | +0.00(+0.00%) |
Apr 22, 2014 | 6.600 | 6.720 | 6.589 | 6.620 | 247,393 | +0.04(+0.68%) |
Apr 21, 2014 | 6.600 | 6.630 | 6.571 | 6.575 | 127,263 | +0.06(+0.84%) |
Apr 17, 2014 | 6.450 | 6.520 | 6.520 | 6.520 | 156,100 | +0.08(+1.24%) |
Apr 16, 2014 | 6.460 | 6.488 | 6.430 | 6.440 | 174,905 | +0.00(+0.00%) |
Apr 15, 2014 | 6.520 | 6.540 | 6.420 | 6.440 | 269,424 | +0.25(+3.95%) |
Apr 14, 2014 | 6.200 | 6.210 | 6.150 | 6.195 | 292,032 | -0.08(-1.35%) |
Apr 11, 2014 | 6.280 | 6.290 | 6.270 | 6.280 | 132,950 | +0.00(+0.00%) |
Apr 10, 2014 | 6.290 | 6.290 | 6.240 | 6.280 | 179,803 | -0.08(-1.18%) |
Apr 09, 2014 | 6.440 | 6.450 | 6.320 | 6.355 | 183,249 | -0.02(-0.39%) |
Apr 08, 2014 | 6.360 | 6.390 | 6.350 | 6.380 | 160,495 | -0.12(-1.85%) |
Apr 07, 2014 | 6.500 | 6.510 | 6.440 | 6.500 | 373,785 | +0.06(+0.93%) |
Apr 04, 2014 | 6.470 | 6.510 | 6.380 | 6.440 | 491,689 | -0.16(-2.42%) |
Apr 03, 2014 | 6.630 | 6.649 | 6.570 | 6.600 | 91,335 | +0.02(+0.30%) |
Apr 02, 2014 | 6.560 | 6.580 | 6.520 | 6.580 | 148,947 | -0.09(-1.35%) |
Apr 01, 2014 | 6.630 | 6.690 | 6.450 | 6.670 | 247,345 | +0.04(+0.60%) |
Mar 31, 2014 | 6.560 | 6.640 | 6.525 | 6.630 | 270,023 | +0.08(+1.22%) |
Mar 28, 2014 | 6.590 | 6.610 | 6.510 | 6.550 | 190,340 | +0.00(+0.00%) |
Mar 27, 2014 | 6.500 | 6.580 | 6.470 | 6.550 | 213,616 | +0.09(+1.39%) |
Mar 26, 2014 | 6.370 | 6.490 | 6.370 | 6.460 | 543,194 | +0.09(+1.41%) |
Mar 25, 2014 | 6.360 | 6.380 | 6.320 | 6.370 | 264,912 | -0.02(-0.31%) |
Mar 24, 2014 | 6.310 | 6.390 | 6.290 | 6.390 | 398,817 | +0.24(+3.90%) |
Mar 21, 2014 | 6.110 | 6.160 | 6.100 | 6.150 | 1,011,018 | -0.08(-1.28%) |
Mar 20, 2014 | 6.240 | 6.250 | 6.180 | 6.230 | 374,845 | +0.03(+0.40%) |
Mar 19, 2014 | 6.050 | 6.210 | 6.040 | 6.205 | 459,301 | +0.25(+4.11%) |
Mar 18, 2014 | 5.970 | 5.980 | 5.890 | 5.960 | 352,044 | +0.11(+1.88%) |
Mar 17, 2014 | 5.750 | 5.890 | 5.700 | 5.850 | 323,706 | +0.15(+2.63%) |
Mar 14, 2014 | 5.650 | 5.780 | 5.640 | 5.700 | 520,016 | -0.10(-1.72%) |
Mar 13, 2014 | 5.870 | 5.870 | 5.760 | 5.800 | 296,014 | -0.05(-0.85%) |
Mar 12, 2014 | 5.870 | 5.870 | 5.810 | 5.850 | 849,831 | -0.17(-2.82%) |
Mar 11, 2014 | 6.020 | 6.120 | 6.000 | 6.020 | 321,260 | -0.09(-1.39%) |
Mar 10, 2014 | 6.130 | 6.130 | 6.060 | 6.105 | 188,640 | -0.00(-0.08%) |
Mar 07, 2014 | 6.190 | 6.190 | 6.090 | 6.110 | 154,000 | +0.12(+2.00%) |
Mar 06, 2014 | 6.050 | 6.070 | 5.980 | 5.990 | 275,604 | -0.14(-2.28%) |
Mar 05, 2014 | 6.160 | 6.190 | 6.080 | 6.130 | 114,475 | -0.01(-0.24%) |
Mar 04, 2014 | 6.170 | 6.180 | 6.091 | 6.145 | 372,925 | +0.15(+2.59%) |