Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.500 | 6.600 | 6.500 | 6.540 | 49,545 | +0.00(+0.00%) |
May 29, 2014 | 6.560 | 6.600 | 6.460 | 6.540 | 95,695 | +0.08(+1.24%) |
May 28, 2014 | 6.580 | 6.700 | 6.400 | 6.460 | 176,346 | +0.08(+1.25%) |
May 27, 2014 | 6.510 | 6.800 | 6.340 | 6.380 | 415,904 | +0.27(+4.42%) |
May 26, 2014 | 5.990 | 6.120 | 5.990 | 6.110 | 21,177 | +0.11(+1.83%) |
May 23, 2014 | 5.920 | 6.010 | 5.920 | 6.000 | 19,513 | +0.14(+2.39%) |
May 22, 2014 | 6.090 | 6.100 | 5.860 | 5.860 | 43,094 | -0.23(-3.78%) |
May 21, 2014 | 5.910 | 6.130 | 5.910 | 6.090 | 75,048 | +0.10(+1.67%) |
May 20, 2014 | 6.220 | 6.220 | 5.860 | 5.990 | 233,666 | -0.28(-4.47%) |
May 16, 2014 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.02(+0.32%) |
May 15, 2014 | 6.490 | 6.500 | 6.250 | 6.250 | 199,159 | -0.20(-3.10%) |
May 14, 2014 | 6.590 | 6.590 | 6.370 | 6.450 | 93,523 | -0.08(-1.23%) |
May 13, 2014 | 6.390 | 6.640 | 6.210 | 6.530 | 52,255 | +0.13(+2.03%) |
May 12, 2014 | 6.460 | 6.460 | 6.250 | 6.400 | 82,430 | +0.01(+0.16%) |
May 09, 2014 | 6.500 | 6.520 | 6.200 | 6.390 | 247,953 | -0.12(-1.84%) |
May 08, 2014 | 6.330 | 6.570 | 6.330 | 6.510 | 58,123 | +0.10(+1.56%) |
May 07, 2014 | 6.670 | 6.670 | 6.330 | 6.410 | 102,915 | -0.19(-2.88%) |
May 06, 2014 | 6.530 | 6.600 | 6.530 | 6.600 | 49,450 | +0.07(+1.07%) |
May 05, 2014 | 6.710 | 6.710 | 6.460 | 6.530 | 70,533 | -0.19(-2.83%) |
May 02, 2014 | 6.880 | 6.880 | 6.710 | 6.720 | 135,929 | -0.10(-1.47%) |
May 01, 2014 | 6.860 | 6.900 | 6.800 | 6.820 | 27,116 | -0.05(-0.73%) |
Apr 30, 2014 | 6.970 | 6.970 | 6.850 | 6.870 | 22,343 | -0.08(-1.15%) |
Apr 29, 2014 | 6.900 | 6.950 | 6.850 | 6.950 | 82,778 | +0.07(+1.02%) |
Apr 28, 2014 | 6.880 | 6.910 | 6.860 | 6.880 | 39,165 | -0.04(-0.58%) |
Apr 25, 2014 | 6.870 | 6.960 | 6.870 | 6.920 | 19,649 | +0.08(+1.17%) |
Apr 24, 2014 | 6.930 | 6.960 | 6.830 | 6.840 | 62,267 | -0.10(-1.44%) |
Apr 23, 2014 | 6.930 | 6.960 | 6.920 | 6.940 | 13,344 | +0.01(+0.14%) |
Apr 22, 2014 | 6.950 | 7.000 | 6.910 | 6.930 | 19,910 | -0.05(-0.72%) |
Apr 21, 2014 | 7.080 | 7.080 | 6.950 | 6.980 | 7,533 | -0.04(-0.57%) |
Apr 17, 2014 | 7.020 | 7.020 | 7.020 | 0 | +0.03(+0.43%) | |
Apr 16, 2014 | 7.040 | 7.090 | 6.870 | 6.990 | 121,545 | +0.02(+0.29%) |
Apr 15, 2014 | 6.880 | 7.020 | 6.880 | 6.970 | 20,942 | +0.05(+0.72%) |
Apr 14, 2014 | 7.000 | 7.000 | 6.920 | 6.920 | 44,266 | -0.09(-1.28%) |
Apr 11, 2014 | 7.050 | 7.050 | 7.000 | 7.010 | 97,227 | +0.01(+0.14%) |
Apr 10, 2014 | 7.080 | 7.130 | 6.980 | 7.000 | 257,450 | -0.02(-0.28%) |
Apr 09, 2014 | 7.100 | 7.100 | 6.990 | 7.020 | 119,501 | -0.04(-0.57%) |
Apr 08, 2014 | 7.140 | 7.140 | 6.960 | 7.060 | 262,075 | -0.04(-0.56%) |
Apr 07, 2014 | 7.180 | 7.180 | 7.080 | 7.100 | 84,934 | -0.05(-0.70%) |
Apr 04, 2014 | 7.150 | 7.280 | 7.140 | 7.150 | 144,000 | +0.01(+0.14%) |
Apr 03, 2014 | 7.100 | 7.170 | 7.090 | 7.140 | 25,387 | +0.01(+0.14%) |
Apr 02, 2014 | 7.100 | 7.140 | 7.090 | 7.130 | 63,324 | +0.05(+0.71%) |
Apr 01, 2014 | 7.050 | 7.110 | 7.020 | 7.080 | 234,740 | +0.05(+0.71%) |
Mar 31, 2014 | 7.030 | 7.140 | 7.005 | 7.030 | 91,884 | -0.05(-0.78%) |
Mar 28, 2014 | 7.030 | 7.120 | 7.030 | 7.085 | 38,837 | +0.10(+1.50%) |
Mar 27, 2014 | 7.160 | 7.160 | 6.980 | 6.980 | 942,807 | -0.20(-2.79%) |
Mar 26, 2014 | 7.090 | 7.220 | 7.080 | 7.180 | 52,215 | +0.07(+0.98%) |
Mar 25, 2014 | 7.100 | 7.190 | 7.080 | 7.110 | 36,185 | +0.01(+0.14%) |
Mar 24, 2014 | 7.080 | 7.140 | 7.025 | 7.100 | 70,374 | +0.00(+0.00%) |
Mar 21, 2014 | 7.100 | 7.170 | 7.100 | 7.100 | 15,495 | -0.02(-0.28%) |
Mar 20, 2014 | 7.030 | 7.160 | 7.020 | 7.120 | 156,103 | +0.00(+0.00%) |
Mar 19, 2014 | 7.130 | 7.190 | 7.120 | 7.120 | 61,469 | -0.07(-0.97%) |
Mar 18, 2014 | 7.100 | 7.200 | 7.100 | 7.190 | 38,364 | +0.08(+1.13%) |
Mar 17, 2014 | 7.100 | 7.150 | 7.100 | 7.110 | 22,064 | +0.00(+0.00%) |
Mar 14, 2014 | 7.120 | 7.170 | 7.080 | 7.110 | 85,600 | -0.05(-0.70%) |
Mar 13, 2014 | 7.110 | 7.280 | 7.100 | 7.160 | 166,910 | +0.06(+0.85%) |
Mar 12, 2014 | 7.060 | 7.100 | 7.050 | 7.100 | 21,391 | +0.04(+0.57%) |
Mar 11, 2014 | 7.150 | 7.220 | 7.060 | 7.060 | 429,179 | -0.13(-1.81%) |
Mar 10, 2014 | 7.170 | 7.250 | 7.150 | 7.190 | 77,034 | -0.03(-0.42%) |
Mar 07, 2014 | 7.050 | 7.250 | 7.050 | 7.220 | 304,476 | +0.10(+1.40%) |
Mar 06, 2014 | 7.030 | 7.180 | 7.030 | 7.120 | 453,872 | +0.07(+0.99%) |
Mar 05, 2014 | 6.960 | 7.090 | 6.910 | 7.050 | 324,664 | +0.06(+0.86%) |
Mar 04, 2014 | 6.970 | 7.010 | 6.940 | 6.990 | 54,018 | +0.00(+0.00%) |