Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.854 | 6.860 | 6.783 | 6.811 | 381,705 | -0.05(-0.75%) |
May 29, 2014 | 6.851 | 6.891 | 6.829 | 6.863 | 869,050 | -0.01(-0.12%) |
May 28, 2014 | 6.920 | 6.923 | 6.851 | 6.871 | 718,210 | -0.02(-0.25%) |
May 27, 2014 | 6.923 | 6.931 | 6.834 | 6.888 | 1,657,710 | -0.12(-1.67%) |
May 23, 2014 | 6.963 | 7.005 | 7.005 | 7.005 | 1,061,489 | +0.10(+1.40%) |
May 22, 2014 | 6.908 | 6.934 | 6.891 | 6.908 | 417,376 | +0.06(+0.88%) |
May 21, 2014 | 6.866 | 6.891 | 6.826 | 6.848 | 702,787 | -0.02(-0.25%) |
May 20, 2014 | 6.937 | 6.937 | 6.837 | 6.866 | 802,768 | -0.07(-1.07%) |
May 19, 2014 | 6.948 | 6.997 | 6.934 | 6.940 | 1,382,998 | +0.02(+0.29%) |
May 16, 2014 | 6.803 | 6.920 | 6.751 | 6.920 | 2,392,444 | +0.35(+5.34%) |
May 15, 2014 | 6.649 | 6.649 | 6.566 | 6.569 | 766,543 | -0.06(-0.90%) |
May 14, 2014 | 6.680 | 6.689 | 6.620 | 6.629 | 641,435 | -0.03(-0.39%) |
May 13, 2014 | 6.586 | 6.700 | 6.586 | 6.654 | 1,277,309 | +0.07(+1.08%) |
May 12, 2014 | 6.572 | 6.597 | 6.509 | 6.583 | 1,350,152 | +0.21(+3.36%) |
May 09, 2014 | 6.361 | 6.389 | 6.326 | 6.369 | 866,044 | +0.17(+2.81%) |
May 08, 2014 | 6.249 | 6.264 | 6.192 | 6.195 | 583,135 | -0.07(-1.09%) |
May 07, 2014 | 6.278 | 6.298 | 6.252 | 6.264 | 665,020 | -0.05(-0.77%) |
May 06, 2014 | 6.295 | 6.361 | 6.295 | 6.312 | 543,006 | -0.03(-0.45%) |
May 05, 2014 | 6.326 | 6.352 | 6.281 | 6.341 | 467,658 | -0.01(-0.13%) |
May 02, 2014 | 6.306 | 6.349 | 6.264 | 6.349 | 369,229 | +0.06(+0.91%) |
May 01, 2014 | 6.264 | 6.315 | 6.249 | 6.292 | 330,172 | +0.03(+0.46%) |
Apr 30, 2014 | 6.286 | 6.292 | 6.221 | 6.264 | 487,931 | -0.05(-0.72%) |
Apr 29, 2014 | 6.289 | 6.349 | 6.286 | 6.309 | 380,709 | +0.00(+0.05%) |
Apr 28, 2014 | 6.332 | 6.338 | 6.286 | 6.306 | 503,602 | -0.03(-0.41%) |
Apr 25, 2014 | 6.372 | 6.372 | 6.309 | 6.332 | 494,463 | -0.05(-0.76%) |
Apr 24, 2014 | 6.346 | 6.389 | 6.289 | 6.381 | 782,148 | +0.07(+1.04%) |
Apr 23, 2014 | 6.321 | 6.332 | 6.269 | 6.315 | 554,627 | -0.01(-0.09%) |
Apr 22, 2014 | 6.372 | 6.372 | 6.315 | 6.321 | 636,203 | -0.06(-0.98%) |
Apr 21, 2014 | 6.420 | 6.420 | 6.352 | 6.383 | 653,508 | -0.00(-0.04%) |
Apr 17, 2014 | 6.372 | 6.386 | 6.386 | 6.386 | 718,756 | +0.08(+1.22%) |
Apr 16, 2014 | 6.303 | 6.341 | 6.252 | 6.309 | 993,969 | -0.01(-0.14%) |
Apr 15, 2014 | 6.366 | 6.383 | 6.258 | 6.318 | 1,123,741 | -0.07(-1.16%) |
Apr 14, 2014 | 6.395 | 6.403 | 6.349 | 6.392 | 857,850 | +0.05(+0.72%) |
Apr 11, 2014 | 6.409 | 6.412 | 6.329 | 6.346 | 699,941 | -0.08(-1.24%) |
Apr 10, 2014 | 6.537 | 6.540 | 6.420 | 6.426 | 762,611 | -0.12(-1.87%) |
Apr 09, 2014 | 6.492 | 6.557 | 6.460 | 6.549 | 634,790 | +0.12(+1.86%) |
Apr 08, 2014 | 6.383 | 6.458 | 6.383 | 6.429 | 422,366 | +0.07(+1.03%) |
Apr 07, 2014 | 6.386 | 6.418 | 6.343 | 6.363 | 579,312 | -0.08(-1.28%) |
Apr 04, 2014 | 6.452 | 6.520 | 6.421 | 6.446 | 832,836 | -0.10(-1.53%) |
Apr 03, 2014 | 6.592 | 6.592 | 6.498 | 6.546 | 1,776,181 | -0.15(-2.17%) |
Apr 02, 2014 | 6.643 | 6.703 | 6.610 | 6.692 | 991,733 | +0.06(+0.86%) |
Apr 01, 2014 | 6.603 | 6.649 | 6.575 | 6.634 | 675,361 | +0.06(+0.91%) |
Mar 31, 2014 | 6.580 | 6.595 | 6.552 | 6.575 | 703,263 | +0.03(+0.48%) |
Mar 28, 2014 | 6.480 | 6.589 | 6.480 | 6.543 | 659,507 | +0.10(+1.51%) |
Mar 27, 2014 | 6.361 | 6.456 | 6.361 | 6.446 | 297,805 | +0.06(+0.94%) |
Mar 26, 2014 | 6.381 | 6.418 | 6.366 | 6.386 | 750,580 | +0.07(+1.18%) |
Mar 25, 2014 | 6.261 | 6.338 | 6.249 | 6.312 | 502,800 | +0.09(+1.51%) |
Mar 24, 2014 | 6.204 | 6.246 | 6.186 | 6.218 | 392,071 | +0.09(+1.49%) |
Mar 21, 2014 | 6.144 | 6.186 | 6.118 | 6.127 | 272,584 | -0.02(-0.28%) |
Mar 20, 2014 | 6.089 | 6.149 | 6.078 | 6.144 | 304,520 | +0.06(+0.94%) |
Mar 19, 2014 | 6.175 | 6.181 | 6.078 | 6.087 | 849,342 | -0.12(-1.89%) |
Mar 18, 2014 | 6.127 | 6.206 | 6.127 | 6.204 | 865,557 | +0.08(+1.30%) |
Mar 17, 2014 | 6.098 | 6.152 | 6.098 | 6.124 | 360,230 | +0.07(+1.18%) |
Mar 14, 2014 | 6.047 | 6.104 | 6.032 | 6.052 | 364,403 | +0.01(+0.19%) |
Mar 13, 2014 | 6.101 | 6.115 | 6.021 | 6.041 | 581,979 | -0.09(-1.40%) |
Mar 12, 2014 | 6.072 | 6.127 | 6.064 | 6.127 | 405,762 | +0.07(+1.13%) |
Mar 11, 2014 | 6.118 | 6.135 | 6.055 | 6.058 | 804,198 | -0.06(-1.03%) |
Mar 10, 2014 | 6.112 | 6.127 | 6.078 | 6.121 | 508,526 | +0.03(+0.56%) |
Mar 07, 2014 | 6.161 | 6.161 | 6.047 | 6.087 | 735,627 | -0.02(-0.28%) |
Mar 06, 2014 | 6.041 | 6.127 | 6.041 | 6.104 | 1,078,044 | +0.12(+1.95%) |
Mar 05, 2014 | 5.941 | 6.007 | 5.941 | 5.987 | 1,227,865 | +0.04(+0.67%) |
Mar 04, 2014 | 5.921 | 5.961 | 5.913 | 5.947 | 733,654 | +0.11(+1.96%) |