Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.317 | 6.317 | 6.149 | 6.261 | 40,658 | -0.03(-0.45%) |
May 29, 2014 | 6.364 | 6.373 | 6.242 | 6.289 | 20,546 | -0.05(-0.74%) |
May 28, 2014 | 6.439 | 6.439 | 6.233 | 6.336 | 25,764 | -0.08(-1.31%) |
May 27, 2014 | 6.364 | 6.523 | 6.308 | 6.420 | 27,946 | -0.01(-0.15%) |
May 23, 2014 | 6.083 | 6.430 | 6.430 | 6.430 | 42,098 | +0.36(+5.86%) |
May 22, 2014 | 6.168 | 6.177 | 6.037 | 6.074 | 21,576 | -0.10(-1.67%) |
May 21, 2014 | 6.336 | 6.382 | 6.093 | 6.177 | 30,924 | -0.14(-2.22%) |
May 20, 2014 | 6.139 | 6.542 | 6.139 | 6.317 | 53,244 | -0.25(-3.78%) |
May 19, 2014 | 6.327 | 6.598 | 6.280 | 6.565 | 28,743 | +0.12(+1.81%) |
May 16, 2014 | 6.317 | 6.748 | 6.271 | 6.448 | 30,376 | +0.11(+1.77%) |
May 15, 2014 | 6.008 | 6.439 | 5.952 | 6.336 | 62,652 | +0.29(+4.80%) |
May 14, 2014 | 6.430 | 6.701 | 6.018 | 6.046 | 42,846 | -0.37(-5.83%) |
May 13, 2014 | 6.177 | 6.561 | 6.037 | 6.420 | 66,164 | +0.24(+3.94%) |
May 12, 2014 | 6.055 | 6.289 | 6.008 | 6.177 | 45,421 | +0.19(+3.13%) |
May 09, 2014 | 5.896 | 6.037 | 5.737 | 5.990 | 45,659 | +0.06(+0.95%) |
May 08, 2014 | 6.055 | 6.130 | 5.849 | 5.934 | 41,654 | -0.10(-1.71%) |
May 07, 2014 | 6.083 | 6.411 | 5.943 | 6.037 | 29,554 | -0.01(-0.15%) |
May 06, 2014 | 6.102 | 6.130 | 5.923 | 6.046 | 92,311 | -0.07(-1.07%) |
May 05, 2014 | 6.093 | 6.196 | 6.093 | 6.111 | 54,852 | +0.00(+0.00%) |
May 02, 2014 | 6.083 | 6.130 | 6.046 | 6.111 | 41,644 | +0.02(+0.31%) |
May 01, 2014 | 6.271 | 6.271 | 6.027 | 6.093 | 59,582 | -0.21(-3.27%) |
Apr 30, 2014 | 6.205 | 6.383 | 6.083 | 6.299 | 190,406 | +0.08(+1.36%) |
Apr 29, 2014 | 6.327 | 6.475 | 6.158 | 6.214 | 66,991 | -0.06(-0.90%) |
Apr 28, 2014 | 6.551 | 6.765 | 6.271 | 6.271 | 113,430 | -0.29(-4.42%) |
Apr 25, 2014 | 6.664 | 6.701 | 6.551 | 6.561 | 67,075 | -0.17(-2.50%) |
Apr 24, 2014 | 6.757 | 6.785 | 6.542 | 6.729 | 101,412 | +0.10(+1.55%) |
Apr 23, 2014 | 6.636 | 6.858 | 6.607 | 6.626 | 44,209 | -0.29(-4.19%) |
Apr 22, 2014 | 6.813 | 6.963 | 6.692 | 6.916 | 62,003 | +0.13(+1.93%) |
Apr 21, 2014 | 6.673 | 6.878 | 6.514 | 6.785 | 29,640 | +0.11(+1.68%) |
Apr 17, 2014 | 6.617 | 6.673 | 6.673 | 6.673 | 53,958 | +0.02(+0.28%) |
Apr 16, 2014 | 6.570 | 6.710 | 6.411 | 6.654 | 116,803 | +0.17(+2.60%) |
Apr 15, 2014 | 6.804 | 6.804 | 6.271 | 6.486 | 146,197 | -0.32(-4.68%) |
Apr 14, 2014 | 6.935 | 7.001 | 6.757 | 6.804 | 72,939 | -0.08(-1.22%) |
Apr 11, 2014 | 6.832 | 7.019 | 6.832 | 6.888 | 39,681 | -0.01(-0.14%) |
Apr 10, 2014 | 6.954 | 7.253 | 6.832 | 6.898 | 79,881 | -0.19(-2.64%) |
Apr 09, 2014 | 7.103 | 7.234 | 6.879 | 7.085 | 34,502 | +0.04(+0.53%) |
Apr 08, 2014 | 7.319 | 7.319 | 6.935 | 7.047 | 105,960 | -0.06(-0.79%) |
Apr 07, 2014 | 7.122 | 7.160 | 7.038 | 7.103 | 68,860 | -0.03(-0.39%) |
Apr 04, 2014 | 7.216 | 7.272 | 7.085 | 7.132 | 58,620 | -0.01(-0.13%) |
Apr 03, 2014 | 7.160 | 7.225 | 7.038 | 7.141 | 58,705 | -0.07(-0.91%) |
Apr 02, 2014 | 7.234 | 7.286 | 7.178 | 7.206 | 33,770 | +0.02(+0.26%) |
Apr 01, 2014 | 7.085 | 7.387 | 7.085 | 7.188 | 43,806 | +0.14(+1.99%) |
Mar 31, 2014 | 7.057 | 7.234 | 7.038 | 7.047 | 75,983 | +0.03(+0.40%) |
Mar 28, 2014 | 6.972 | 7.150 | 6.972 | 7.019 | 51,820 | +0.04(+0.54%) |
Mar 27, 2014 | 7.029 | 7.038 | 6.972 | 6.982 | 25,321 | -0.10(-1.45%) |
Mar 26, 2014 | 7.300 | 7.300 | 7.029 | 7.085 | 50,812 | -0.14(-1.94%) |
Mar 25, 2014 | 7.244 | 7.244 | 7.047 | 7.225 | 16,659 | +0.05(+0.65%) |
Mar 24, 2014 | 7.234 | 7.234 | 7.038 | 7.178 | 20,520 | -0.02(-0.26%) |
Mar 21, 2014 | 7.160 | 7.263 | 7.037 | 7.197 | 37,947 | +0.09(+1.32%) |
Mar 20, 2014 | 6.972 | 7.440 | 6.972 | 7.103 | 27,598 | +0.06(+0.80%) |
Mar 19, 2014 | 7.057 | 7.103 | 7.019 | 7.047 | 15,817 | -0.06(-0.79%) |
Mar 18, 2014 | 7.160 | 7.216 | 6.944 | 7.103 | 21,926 | -0.03(-0.39%) |
Mar 17, 2014 | 7.010 | 7.347 | 7.010 | 7.132 | 37,801 | +0.26(+3.81%) |
Mar 14, 2014 | 6.879 | 7.141 | 6.795 | 6.869 | 53,041 | -0.05(-0.68%) |
Mar 13, 2014 | 7.235 | 7.235 | 6.898 | 6.916 | 52,205 | -0.36(-4.89%) |
Mar 12, 2014 | 7.337 | 7.343 | 7.169 | 7.272 | 33,184 | -0.12(-1.65%) |
Mar 11, 2014 | 7.656 | 7.656 | 7.216 | 7.394 | 45,482 | -0.13(-1.74%) |
Mar 10, 2014 | 7.412 | 7.534 | 7.328 | 7.525 | 22,975 | +0.12(+1.64%) |
Mar 07, 2014 | 7.497 | 7.497 | 7.347 | 7.403 | 14,961 | -0.03(-0.38%) |
Mar 06, 2014 | 7.478 | 7.478 | 7.339 | 7.431 | 23,910 | +0.01(+0.13%) |
Mar 05, 2014 | 7.506 | 7.525 | 7.384 | 7.422 | 25,093 | -0.12(-1.61%) |
Mar 04, 2014 | 7.412 | 7.843 | 7.412 | 7.543 | 81,153 | +0.18(+2.41%) |