Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.537 | 6.569 | 6.532 | 6.569 | 710,415 | +0.04(+0.56%) |
Jun 27, 2014 | 6.514 | 6.536 | 6.514 | 6.532 | 294,061 | +0.00(+0.00%) |
Jun 26, 2014 | 6.527 | 6.537 | 6.514 | 6.532 | 377,150 | +0.01(+0.14%) |
Jun 25, 2014 | 6.505 | 6.541 | 6.505 | 6.523 | 803,662 | +0.01(+0.14%) |
Jun 24, 2014 | 6.541 | 6.550 | 6.514 | 6.514 | 495,486 | -0.03(-0.42%) |
Jun 23, 2014 | 6.537 | 6.550 | 6.514 | 6.541 | 738,888 | +0.00(+0.00%) |
Jun 20, 2014 | 6.514 | 6.541 | 6.514 | 6.541 | 771,560 | +0.03(+0.42%) |
Jun 19, 2014 | 6.569 | 6.569 | 6.509 | 6.514 | 633,414 | -0.04(-0.63%) |
Jun 18, 2014 | 6.564 | 6.569 | 6.541 | 6.555 | 458,494 | -0.01(-0.14%) |
Jun 17, 2014 | 6.573 | 6.578 | 6.555 | 6.564 | 577,278 | +0.00(+0.00%) |
Jun 16, 2014 | 6.559 | 6.578 | 6.546 | 6.564 | 486,730 | -0.00(-0.07%) |
Jun 13, 2014 | 6.564 | 6.582 | 6.555 | 6.569 | 295,973 | +0.02(+0.28%) |
Jun 12, 2014 | 6.559 | 6.573 | 6.541 | 6.550 | 392,950 | -0.02(-0.28%) |
Jun 11, 2014 | 6.573 | 6.573 | 6.541 | 6.569 | 323,324 | -0.01(-0.14%) |
Jun 10, 2014 | 6.532 | 6.578 | 6.527 | 6.578 | 420,548 | +0.02(+0.28%) |
Jun 06, 2014 | 6.532 | 6.564 | 6.527 | 6.559 | 457,691 | +0.02(+0.35%) |
Jun 05, 2014 | 6.527 | 6.546 | 6.495 | 6.537 | 587,623 | +0.01(+0.14%) |
Jun 04, 2014 | 6.573 | 6.573 | 6.450 | 6.527 | 842,356 | -0.02(-0.34%) |
Jun 03, 2014 | 6.486 | 6.573 | 6.486 | 6.550 | 1,115,852 | +0.04(+0.63%) |
Jun 02, 2014 | 6.582 | 6.622 | 6.500 | 6.509 | 1,040,781 | -0.09(-1.31%) |
May 30, 2014 | 6.545 | 6.618 | 6.536 | 6.595 | 687,608 | +0.05(+0.76%) |
May 29, 2014 | 6.495 | 6.563 | 6.495 | 6.545 | 764,070 | +0.04(+0.63%) |
May 28, 2014 | 6.441 | 6.518 | 6.441 | 6.504 | 1,551,604 | +0.05(+0.77%) |
May 27, 2014 | 6.609 | 6.632 | 6.391 | 6.454 | 4,544,835 | -0.35(-5.14%) |
May 23, 2014 | 6.813 | 6.804 | 6.804 | 6.804 | 343,872 | +0.00(+0.00%) |
May 22, 2014 | 6.818 | 6.818 | 6.763 | 6.804 | 276,952 | -0.01(-0.13%) |
May 21, 2014 | 6.800 | 6.818 | 6.786 | 6.813 | 525,381 | +0.03(+0.40%) |
May 20, 2014 | 6.795 | 6.800 | 6.759 | 6.786 | 391,508 | -0.00(-0.07%) |
May 19, 2014 | 6.741 | 6.791 | 6.722 | 6.791 | 705,576 | +0.07(+1.01%) |
May 16, 2014 | 6.750 | 6.786 | 6.713 | 6.722 | 690,647 | -0.01(-0.14%) |
May 15, 2014 | 6.786 | 6.800 | 6.709 | 6.732 | 480,303 | -0.04(-0.60%) |
May 14, 2014 | 6.791 | 6.827 | 6.768 | 6.772 | 553,109 | -0.03(-0.47%) |
May 13, 2014 | 6.804 | 6.809 | 6.777 | 6.804 | 365,864 | +0.00(+0.07%) |
May 12, 2014 | 6.809 | 6.818 | 6.786 | 6.800 | 403,910 | -0.00(-0.03%) |
May 09, 2014 | 6.804 | 6.809 | 6.791 | 6.802 | 252,153 | -0.00(-0.03%) |
May 08, 2014 | 6.804 | 6.808 | 6.791 | 6.804 | 256,318 | +0.01(+0.13%) |
May 07, 2014 | 6.777 | 6.804 | 6.741 | 6.795 | 436,218 | +0.02(+0.27%) |
May 06, 2014 | 6.763 | 6.777 | 6.754 | 6.777 | 384,008 | +0.02(+0.27%) |
May 05, 2014 | 6.750 | 6.763 | 6.736 | 6.759 | 475,709 | +0.00(+0.07%) |
May 02, 2014 | 6.745 | 6.754 | 6.718 | 6.754 | 531,239 | +0.01(+0.13%) |
May 01, 2014 | 6.741 | 6.754 | 6.732 | 6.745 | 468,603 | +0.02(+0.34%) |
Apr 30, 2014 | 6.714 | 6.754 | 6.712 | 6.723 | 599,943 | +0.01(+0.20%) |
Apr 29, 2014 | 6.700 | 6.718 | 6.691 | 6.709 | 456,504 | +0.01(+0.20%) |
Apr 28, 2014 | 6.709 | 6.723 | 6.682 | 6.696 | 636,089 | +0.00(+0.00%) |
Apr 25, 2014 | 6.687 | 6.705 | 6.673 | 6.696 | 619,704 | +0.01(+0.14%) |
Apr 24, 2014 | 6.669 | 6.691 | 6.660 | 6.687 | 613,073 | +0.03(+0.47%) |
Apr 23, 2014 | 6.628 | 6.669 | 6.628 | 6.655 | 498,568 | +0.04(+0.55%) |
Apr 22, 2014 | 6.592 | 6.624 | 6.592 | 6.619 | 451,204 | +0.02(+0.34%) |
Apr 21, 2014 | 6.601 | 6.601 | 6.587 | 6.596 | 498,391 | +0.01(+0.14%) |
Apr 17, 2014 | 6.614 | 6.587 | 6.587 | 6.587 | 553,708 | -0.03(-0.41%) |
Apr 16, 2014 | 6.614 | 6.628 | 6.592 | 6.614 | 481,558 | +0.00(+0.00%) |
Apr 15, 2014 | 6.596 | 6.614 | 6.583 | 6.614 | 410,313 | +0.02(+0.34%) |
Apr 14, 2014 | 6.592 | 6.624 | 6.578 | 6.592 | 445,846 | +0.00(+0.00%) |
Apr 11, 2014 | 6.578 | 6.611 | 6.569 | 6.592 | 431,270 | +0.00(+0.07%) |
Apr 10, 2014 | 6.592 | 6.610 | 6.569 | 6.587 | 393,981 | +0.02(+0.27%) |
Apr 09, 2014 | 6.578 | 6.603 | 6.569 | 6.569 | 401,246 | -0.02(-0.27%) |
Apr 08, 2014 | 6.569 | 6.605 | 6.565 | 6.587 | 347,800 | +0.03(+0.48%) |
Apr 07, 2014 | 6.574 | 6.601 | 6.551 | 6.556 | 414,690 | -0.03(-0.41%) |
Apr 04, 2014 | 6.614 | 6.619 | 6.565 | 6.583 | 494,322 | -0.02(-0.27%) |
Apr 03, 2014 | 6.614 | 6.619 | 6.551 | 6.601 | 350,674 | +0.00(+0.07%) |
Apr 02, 2014 | 6.619 | 6.624 | 6.560 | 6.596 | 645,978 | -0.01(-0.20%) |