Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.599 | 6.619 | 6.529 | 6.598 | 16,366,999 | +0.00(+0.07%) |
May 29, 2014 | 6.559 | 6.597 | 6.532 | 6.594 | 20,246,222 | +0.08(+1.26%) |
May 28, 2014 | 6.547 | 6.568 | 6.502 | 6.512 | 27,960,750 | -0.04(-0.67%) |
May 27, 2014 | 6.452 | 6.556 | 6.439 | 6.556 | 16,911,606 | +0.16(+2.52%) |
May 23, 2014 | 6.315 | 6.395 | 6.395 | 6.395 | 26,640,536 | +0.07(+1.11%) |
May 22, 2014 | 6.260 | 6.332 | 6.243 | 6.324 | 17,593,722 | +0.08(+1.21%) |
May 21, 2014 | 6.153 | 6.253 | 6.146 | 6.249 | 22,708,198 | +0.12(+1.89%) |
May 20, 2014 | 6.168 | 6.214 | 6.079 | 6.133 | 29,510,260 | -0.05(-0.75%) |
May 19, 2014 | 6.057 | 6.194 | 6.035 | 6.179 | 23,327,236 | +0.09(+1.44%) |
May 16, 2014 | 6.025 | 6.099 | 5.948 | 6.091 | 26,581,814 | +0.08(+1.29%) |
May 15, 2014 | 6.106 | 6.127 | 5.936 | 6.014 | 41,314,800 | -0.09(-1.51%) |
May 14, 2014 | 6.136 | 6.183 | 6.081 | 6.106 | 18,978,880 | -0.06(-1.05%) |
May 13, 2014 | 6.177 | 6.218 | 6.151 | 6.171 | 24,665,536 | +0.01(+0.13%) |
May 12, 2014 | 6.041 | 6.169 | 6.030 | 6.163 | 24,480,632 | +0.19(+3.21%) |
May 09, 2014 | 5.915 | 5.976 | 5.840 | 5.971 | 45,147,128 | +0.05(+0.77%) |
May 08, 2014 | 5.894 | 6.067 | 5.868 | 5.926 | 55,994,568 | -0.01(-0.16%) |
May 07, 2014 | 5.999 | 6.008 | 5.798 | 5.935 | 53,423,144 | -0.04(-0.61%) |
May 06, 2014 | 6.114 | 6.118 | 5.966 | 5.971 | 40,415,444 | -0.16(-2.61%) |
May 05, 2014 | 5.997 | 6.133 | 5.967 | 6.131 | 30,231,548 | +0.06(+1.01%) |
May 02, 2014 | 6.128 | 6.153 | 6.039 | 6.070 | 46,725,040 | -0.02(-0.38%) |
May 01, 2014 | 6.069 | 6.158 | 6.043 | 6.093 | 35,372,184 | +0.04(+0.64%) |
Apr 30, 2014 | 5.971 | 6.065 | 5.936 | 6.054 | 33,260,552 | +0.03(+0.53%) |
Apr 29, 2014 | 5.965 | 6.044 | 5.907 | 6.022 | 31,805,884 | +0.09(+1.50%) |
Apr 28, 2014 | 5.943 | 6.014 | 5.742 | 5.933 | 74,951,968 | +0.04(+0.72%) |
Apr 25, 2014 | 6.012 | 6.025 | 5.862 | 5.891 | 43,096,996 | -0.20(-3.23%) |
Apr 24, 2014 | 6.170 | 6.170 | 5.955 | 6.087 | 47,709,064 | +0.12(+1.95%) |
Apr 23, 2014 | 6.079 | 6.082 | 5.963 | 5.971 | 32,096,158 | -0.11(-1.80%) |
Apr 22, 2014 | 6.020 | 6.107 | 6.003 | 6.080 | 28,315,172 | +0.10(+1.61%) |
Apr 21, 2014 | 5.925 | 5.984 | 5.870 | 5.983 | 35,742,140 | +0.09(+1.51%) |
Apr 17, 2014 | 5.852 | 5.894 | 5.894 | 5.894 | 70,559,400 | +0.00(+0.06%) |
Apr 16, 2014 | 5.843 | 5.894 | 5.748 | 5.891 | 45,184,336 | +0.15(+2.60%) |
Apr 15, 2014 | 5.743 | 5.806 | 5.502 | 5.741 | 91,606,432 | +0.04(+0.64%) |
Apr 14, 2014 | 5.713 | 5.764 | 5.599 | 5.705 | 75,781,928 | +0.09(+1.52%) |
Apr 11, 2014 | 5.648 | 5.781 | 5.594 | 5.619 | 88,202,008 | -0.13(-2.32%) |
Apr 10, 2014 | 6.134 | 6.137 | 5.718 | 5.753 | 124,168,128 | -0.38(-6.17%) |
Apr 09, 2014 | 5.972 | 6.138 | 5.940 | 6.131 | 53,699,120 | +0.20(+3.46%) |
Apr 08, 2014 | 5.833 | 5.942 | 5.793 | 5.926 | 68,978,040 | +0.10(+1.75%) |
Apr 07, 2014 | 5.860 | 5.967 | 5.739 | 5.824 | 92,915,272 | -0.11(-1.79%) |
Apr 04, 2014 | 6.347 | 6.363 | 5.902 | 5.930 | 116,131,856 | -0.34(-5.40%) |
Apr 03, 2014 | 6.383 | 6.401 | 6.198 | 6.268 | 52,397,708 | -0.10(-1.57%) |
Apr 02, 2014 | 6.389 | 6.402 | 6.311 | 6.368 | 54,548,188 | +0.03(+0.53%) |
Apr 01, 2014 | 6.179 | 6.343 | 6.178 | 6.334 | 56,664,564 | +0.21(+3.49%) |
Mar 31, 2014 | 6.127 | 6.201 | 6.115 | 6.121 | 54,333,160 | +0.08(+1.37%) |
Mar 28, 2014 | 6.052 | 6.168 | 6.003 | 6.038 | 52,767,808 | +0.03(+0.42%) |
Mar 27, 2014 | 6.068 | 6.119 | 5.948 | 6.013 | 69,216,304 | -0.07(-1.11%) |
Mar 26, 2014 | 6.306 | 6.331 | 6.079 | 6.081 | 82,109,344 | -0.16(-2.57%) |
Mar 25, 2014 | 6.268 | 6.346 | 6.140 | 6.241 | 86,842,104 | +0.04(+0.59%) |
Mar 24, 2014 | 6.359 | 6.368 | 6.089 | 6.205 | 99,867,776 | -0.11(-1.68%) |
Mar 21, 2014 | 6.540 | 6.549 | 6.289 | 6.311 | 86,292,296 | -0.16(-2.44%) |
Mar 20, 2014 | 6.395 | 6.507 | 6.367 | 6.468 | 49,849,388 | +0.03(+0.49%) |
Mar 19, 2014 | 6.509 | 6.522 | 6.348 | 6.437 | 65,154,748 | -0.07(-1.04%) |
Mar 18, 2014 | 6.366 | 6.518 | 6.364 | 6.505 | 54,930,636 | +0.15(+2.39%) |
Mar 17, 2014 | 6.320 | 6.454 | 6.315 | 6.353 | 47,040,744 | +0.11(+1.83%) |
Mar 14, 2014 | 6.285 | 6.343 | 6.238 | 6.239 | 65,583,860 | -0.09(-1.44%) |
Mar 13, 2014 | 6.563 | 6.566 | 6.270 | 6.330 | 89,422,784 | -0.18(-2.77%) |
Mar 12, 2014 | 6.408 | 6.518 | 6.359 | 6.510 | 55,918,820 | +0.04(+0.69%) |
Mar 11, 2014 | 6.553 | 6.585 | 6.427 | 6.465 | 69,039,704 | -0.05(-0.81%) |
Mar 10, 2014 | 6.504 | 6.527 | 6.438 | 6.518 | 39,566,524 | +0.01(+0.15%) |
Mar 07, 2014 | 6.619 | 6.629 | 6.444 | 6.508 | 63,123,496 | -0.06(-0.97%) |
Mar 06, 2014 | 6.615 | 6.627 | 6.528 | 6.572 | 46,065,476 | -0.02(-0.23%) |
Mar 05, 2014 | 6.572 | 6.610 | 6.546 | 6.588 | 43,151,624 | +0.04(+0.55%) |
Mar 04, 2014 | 6.527 | 6.575 | 6.516 | 6.551 | 66,403,144 | +0.16(+2.55%) |