Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.547 | 6.620 | 6.538 | 6.597 | 687,443 | +0.05(+0.76%) |
May 29, 2014 | 6.497 | 6.565 | 6.497 | 6.547 | 763,886 | +0.04(+0.63%) |
May 28, 2014 | 6.442 | 6.520 | 6.442 | 6.506 | 1,551,231 | +0.05(+0.77%) |
May 27, 2014 | 6.610 | 6.633 | 6.392 | 6.456 | 4,543,744 | -0.35(-5.14%) |
May 23, 2014 | 6.815 | 6.806 | 6.806 | 6.806 | 343,789 | +0.00(+0.00%) |
May 22, 2014 | 6.820 | 6.820 | 6.765 | 6.806 | 276,886 | -0.01(-0.13%) |
May 21, 2014 | 6.801 | 6.820 | 6.788 | 6.815 | 525,255 | +0.03(+0.40%) |
May 20, 2014 | 6.797 | 6.801 | 6.760 | 6.788 | 391,414 | -0.00(-0.07%) |
May 19, 2014 | 6.742 | 6.792 | 6.724 | 6.792 | 705,407 | +0.07(+1.01%) |
May 16, 2014 | 6.751 | 6.788 | 6.715 | 6.724 | 690,481 | -0.01(-0.14%) |
May 15, 2014 | 6.788 | 6.801 | 6.710 | 6.733 | 480,188 | -0.04(-0.60%) |
May 14, 2014 | 6.792 | 6.829 | 6.770 | 6.774 | 552,976 | -0.03(-0.47%) |
May 13, 2014 | 6.806 | 6.810 | 6.779 | 6.806 | 365,776 | +0.00(+0.07%) |
May 12, 2014 | 6.810 | 6.820 | 6.788 | 6.801 | 403,813 | -0.00(-0.03%) |
May 09, 2014 | 6.806 | 6.810 | 6.792 | 6.804 | 252,092 | -0.00(-0.03%) |
May 08, 2014 | 6.806 | 6.810 | 6.792 | 6.806 | 256,256 | +0.01(+0.13%) |
May 07, 2014 | 6.779 | 6.806 | 6.742 | 6.797 | 436,113 | +0.02(+0.27%) |
May 06, 2014 | 6.765 | 6.779 | 6.756 | 6.779 | 383,916 | +0.02(+0.27%) |
May 05, 2014 | 6.752 | 6.765 | 6.738 | 6.761 | 475,594 | +0.00(+0.07%) |
May 02, 2014 | 6.747 | 6.756 | 6.720 | 6.756 | 531,111 | +0.01(+0.13%) |
May 01, 2014 | 6.743 | 6.756 | 6.733 | 6.747 | 468,491 | +0.02(+0.34%) |
Apr 30, 2014 | 6.715 | 6.756 | 6.713 | 6.724 | 599,799 | +0.01(+0.20%) |
Apr 29, 2014 | 6.702 | 6.720 | 6.693 | 6.711 | 456,394 | +0.01(+0.20%) |
Apr 28, 2014 | 6.711 | 6.724 | 6.684 | 6.697 | 635,936 | +0.00(+0.00%) |
Apr 25, 2014 | 6.688 | 6.706 | 6.675 | 6.697 | 619,555 | +0.01(+0.14%) |
Apr 24, 2014 | 6.670 | 6.693 | 6.661 | 6.688 | 612,925 | +0.03(+0.47%) |
Apr 23, 2014 | 6.630 | 6.670 | 6.630 | 6.657 | 498,448 | +0.04(+0.55%) |
Apr 22, 2014 | 6.593 | 6.625 | 6.593 | 6.621 | 451,095 | +0.02(+0.34%) |
Apr 21, 2014 | 6.603 | 6.603 | 6.589 | 6.598 | 498,271 | +0.01(+0.14%) |
Apr 17, 2014 | 6.616 | 6.589 | 6.589 | 6.589 | 553,575 | -0.03(-0.41%) |
Apr 16, 2014 | 6.616 | 6.630 | 6.593 | 6.616 | 481,442 | +0.00(+0.00%) |
Apr 15, 2014 | 6.598 | 6.616 | 6.584 | 6.616 | 410,215 | +0.02(+0.34%) |
Apr 14, 2014 | 6.593 | 6.625 | 6.580 | 6.593 | 445,739 | +0.00(+0.00%) |
Apr 11, 2014 | 6.580 | 6.612 | 6.571 | 6.593 | 431,167 | +0.00(+0.07%) |
Apr 10, 2014 | 6.593 | 6.612 | 6.571 | 6.589 | 393,887 | +0.02(+0.27%) |
Apr 09, 2014 | 6.580 | 6.605 | 6.571 | 6.571 | 401,149 | -0.02(-0.27%) |
Apr 08, 2014 | 6.571 | 6.607 | 6.566 | 6.589 | 347,716 | +0.03(+0.48%) |
Apr 07, 2014 | 6.575 | 6.603 | 6.553 | 6.557 | 414,590 | -0.03(-0.41%) |
Apr 04, 2014 | 6.616 | 6.620 | 6.566 | 6.584 | 494,203 | -0.02(-0.27%) |
Apr 03, 2014 | 6.616 | 6.621 | 6.553 | 6.603 | 350,590 | +0.00(+0.07%) |
Apr 02, 2014 | 6.621 | 6.625 | 6.562 | 6.598 | 645,823 | -0.01(-0.20%) |
Apr 01, 2014 | 6.634 | 6.638 | 6.598 | 6.612 | 627,484 | -0.01(-0.14%) |
Mar 31, 2014 | 6.656 | 6.656 | 6.589 | 6.621 | 624,782 | -0.02(-0.34%) |
Mar 28, 2014 | 6.585 | 6.643 | 6.562 | 6.643 | 706,011 | +0.07(+1.02%) |
Mar 27, 2014 | 6.558 | 6.594 | 6.553 | 6.576 | 603,065 | +0.03(+0.41%) |
Mar 26, 2014 | 6.540 | 6.567 | 6.536 | 6.549 | 331,814 | +0.04(+0.55%) |
Mar 25, 2014 | 6.513 | 6.567 | 6.510 | 6.513 | 617,387 | +0.00(+0.07%) |
Mar 24, 2014 | 6.473 | 6.526 | 6.468 | 6.508 | 623,188 | +0.02(+0.35%) |
Mar 21, 2014 | 6.531 | 6.535 | 6.464 | 6.486 | 502,433 | -0.01(-0.21%) |
Mar 20, 2014 | 6.508 | 6.521 | 6.477 | 6.499 | 549,233 | -0.03(-0.41%) |
Mar 19, 2014 | 6.540 | 6.569 | 6.511 | 6.526 | 370,526 | -0.02(-0.27%) |
Mar 18, 2014 | 6.522 | 6.549 | 6.513 | 6.544 | 441,230 | +0.05(+0.76%) |
Mar 17, 2014 | 6.508 | 6.540 | 6.490 | 6.495 | 484,858 | -0.01(-0.14%) |
Mar 14, 2014 | 6.531 | 6.576 | 6.486 | 6.504 | 972,849 | -0.02(-0.28%) |
Mar 13, 2014 | 6.598 | 6.607 | 6.490 | 6.522 | 1,068,554 | -0.07(-1.09%) |
Mar 12, 2014 | 6.562 | 6.603 | 6.558 | 6.594 | 412,631 | +0.03(+0.41%) |
Mar 11, 2014 | 6.571 | 6.592 | 6.531 | 6.567 | 355,850 | +0.00(+0.00%) |
Mar 10, 2014 | 6.517 | 6.594 | 6.504 | 6.567 | 491,925 | +0.03(+0.41%) |
Mar 07, 2014 | 6.594 | 6.594 | 6.517 | 6.540 | 402,476 | -0.05(-0.75%) |
Mar 06, 2014 | 6.612 | 6.621 | 6.567 | 6.589 | 421,264 | -0.01(-0.14%) |
Mar 05, 2014 | 6.621 | 6.625 | 6.585 | 6.598 | 513,633 | -0.01(-0.14%) |
Mar 04, 2014 | 6.669 | 6.683 | 6.603 | 6.607 | 1,158,030 | -0.05(-0.80%) |