Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.300 | 6.350 | 6.200 | 6.270 | 89,678 | -0.02(-0.32%) |
May 29, 2014 | 6.400 | 6.470 | 6.200 | 6.290 | 118,868 | -0.10(-1.56%) |
May 28, 2014 | 6.050 | 6.450 | 6.041 | 6.390 | 407,145 | +0.36(+5.97%) |
May 27, 2014 | 6.090 | 6.220 | 5.980 | 6.030 | 178,554 | +0.01(+0.17%) |
May 23, 2014 | 6.100 | 6.020 | 6.020 | 6.020 | 207,500 | -0.03(-0.50%) |
May 22, 2014 | 6.340 | 6.340 | 5.850 | 6.050 | 140,376 | -0.22(-3.51%) |
May 21, 2014 | 6.050 | 6.310 | 6.050 | 6.270 | 241,855 | +0.18(+2.96%) |
May 20, 2014 | 5.940 | 6.170 | 5.940 | 6.090 | 170,921 | +0.11(+1.84%) |
May 19, 2014 | 5.930 | 6.110 | 5.900 | 5.980 | 365,031 | +0.09(+1.53%) |
May 16, 2014 | 5.910 | 5.950 | 5.760 | 5.890 | 169,369 | -0.04(-0.67%) |
May 15, 2014 | 6.210 | 6.490 | 5.900 | 5.930 | 315,009 | -0.35(-5.57%) |
May 14, 2014 | 6.290 | 6.350 | 6.185 | 6.280 | 77,842 | +0.00(+0.00%) |
May 13, 2014 | 6.360 | 6.530 | 6.240 | 6.280 | 94,936 | -0.04(-0.63%) |
May 12, 2014 | 6.290 | 6.430 | 6.120 | 6.320 | 153,122 | +0.06(+0.96%) |
May 09, 2014 | 5.710 | 6.260 | 5.700 | 6.260 | 311,424 | +0.52(+9.06%) |
May 08, 2014 | 5.820 | 5.840 | 5.680 | 5.740 | 85,140 | -0.09(-1.54%) |
May 07, 2014 | 5.800 | 5.940 | 5.750 | 5.830 | 150,886 | +0.07(+1.22%) |
May 06, 2014 | 5.930 | 6.050 | 5.760 | 5.760 | 136,726 | -0.20(-3.36%) |
May 05, 2014 | 5.800 | 6.000 | 5.690 | 5.960 | 178,126 | +0.13(+2.23%) |
May 02, 2014 | 5.860 | 5.960 | 5.740 | 5.830 | 135,538 | -0.13(-2.18%) |
May 01, 2014 | 5.980 | 6.070 | 5.750 | 5.960 | 191,676 | +0.02(+0.34%) |
Apr 30, 2014 | 6.070 | 6.070 | 5.700 | 5.940 | 203,921 | -0.14(-2.30%) |
Apr 29, 2014 | 5.740 | 6.120 | 5.740 | 6.080 | 200,642 | +0.36(+6.29%) |
Apr 28, 2014 | 5.920 | 6.180 | 5.680 | 5.720 | 464,746 | -0.21(-3.54%) |
Apr 25, 2014 | 6.190 | 6.280 | 5.760 | 5.930 | 641,481 | -0.36(-5.72%) |
Apr 24, 2014 | 6.350 | 6.465 | 6.100 | 6.290 | 165,476 | +0.02(+0.32%) |
Apr 23, 2014 | 6.360 | 6.380 | 6.150 | 6.270 | 143,844 | -0.11(-1.72%) |
Apr 22, 2014 | 6.340 | 6.500 | 6.220 | 6.380 | 195,051 | +0.08(+1.27%) |
Apr 21, 2014 | 6.060 | 6.310 | 6.040 | 6.300 | 187,606 | +0.18(+2.94%) |
Apr 17, 2014 | 6.120 | 6.120 | 6.120 | 6.120 | 103,000 | -0.01(-0.16%) |
Apr 16, 2014 | 6.060 | 6.180 | 5.950 | 6.130 | 142,819 | +0.09(+1.49%) |
Apr 15, 2014 | 6.110 | 6.150 | 5.610 | 6.040 | 453,550 | -0.08(-1.31%) |
Apr 14, 2014 | 6.290 | 6.400 | 6.010 | 6.120 | 204,175 | -0.15(-2.39%) |
Apr 11, 2014 | 6.500 | 6.600 | 6.210 | 6.270 | 275,665 | -0.29(-4.42%) |
Apr 10, 2014 | 6.840 | 6.880 | 6.508 | 6.560 | 280,257 | -0.31(-4.51%) |
Apr 09, 2014 | 6.620 | 6.900 | 6.620 | 6.870 | 202,005 | +0.26(+3.93%) |
Apr 08, 2014 | 6.710 | 6.850 | 6.500 | 6.610 | 178,293 | -0.04(-0.60%) |
Apr 07, 2014 | 6.680 | 6.900 | 6.410 | 6.650 | 384,865 | -0.07(-1.04%) |
Apr 04, 2014 | 7.190 | 7.190 | 6.520 | 6.720 | 628,170 | -0.40(-5.62%) |
Apr 03, 2014 | 7.310 | 7.311 | 6.980 | 7.120 | 423,307 | -0.20(-2.73%) |
Apr 02, 2014 | 7.470 | 7.470 | 7.160 | 7.320 | 249,905 | -0.09(-1.21%) |
Apr 01, 2014 | 7.260 | 7.410 | 7.170 | 7.410 | 429,094 | +0.21(+2.92%) |
Mar 31, 2014 | 7.000 | 7.270 | 6.980 | 7.200 | 429,858 | +0.26(+3.75%) |
Mar 28, 2014 | 7.380 | 7.450 | 6.840 | 6.940 | 653,784 | -0.39(-5.32%) |
Mar 27, 2014 | 7.390 | 7.400 | 7.150 | 7.330 | 506,581 | -0.05(-0.68%) |
Mar 26, 2014 | 7.440 | 7.800 | 7.320 | 7.380 | 471,082 | -0.04(-0.54%) |
Mar 25, 2014 | 7.250 | 7.580 | 7.089 | 7.420 | 676,083 | +0.12(+1.64%) |
Mar 24, 2014 | 7.560 | 7.800 | 7.050 | 7.300 | 834,241 | -0.23(-3.05%) |
Mar 21, 2014 | 7.950 | 8.140 | 7.400 | 7.530 | 1,591,884 | -0.54(-6.69%) |
Mar 20, 2014 | 7.240 | 8.090 | 7.160 | 8.070 | 4,876,818 | +1.18(+17.13%) |
Mar 19, 2014 | 6.860 | 6.920 | 6.710 | 6.890 | 531,083 | +0.09(+1.32%) |
Mar 18, 2014 | 6.460 | 6.800 | 6.460 | 6.800 | 480,161 | +0.35(+5.43%) |
Mar 17, 2014 | 6.450 | 6.510 | 6.390 | 6.450 | 204,380 | +0.05(+0.78%) |
Mar 14, 2014 | 6.490 | 6.500 | 6.360 | 6.400 | 138,272 | -0.08(-1.23%) |
Mar 13, 2014 | 6.550 | 6.680 | 6.410 | 6.480 | 264,720 | -0.06(-0.92%) |
Mar 12, 2014 | 6.510 | 6.580 | 6.390 | 6.540 | 125,474 | +0.00(+0.00%) |
Mar 11, 2014 | 6.530 | 6.690 | 6.380 | 6.540 | 366,803 | +0.04(+0.62%) |
Mar 10, 2014 | 6.490 | 6.627 | 6.350 | 6.500 | 389,202 | -0.02(-0.31%) |
Mar 07, 2014 | 6.610 | 6.690 | 6.350 | 6.520 | 325,786 | -0.07(-1.06%) |
Mar 06, 2014 | 6.870 | 7.000 | 6.553 | 6.590 | 518,512 | -0.24(-3.51%) |
Mar 05, 2014 | 6.810 | 7.070 | 6.680 | 6.830 | 628,978 | +0.03(+0.44%) |
Mar 04, 2014 | 6.790 | 6.900 | 6.730 | 6.800 | 408,418 | +0.08(+1.19%) |