Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.660 | 5.700 | 5.560 | 5.640 | 154,062 | +0.02(+0.36%) |
Jun 27, 2014 | 5.720 | 5.721 | 5.600 | 5.620 | 140,215 | -0.08(-1.40%) |
Jun 26, 2014 | 5.560 | 5.770 | 5.520 | 5.700 | 222,152 | +0.16(+2.89%) |
Jun 25, 2014 | 5.600 | 5.720 | 5.510 | 5.540 | 266,582 | -0.01(-0.18%) |
Jun 24, 2014 | 5.720 | 5.720 | 5.550 | 5.550 | 196,975 | -0.13(-2.29%) |
Jun 23, 2014 | 5.600 | 5.740 | 5.561 | 5.680 | 353,163 | +0.09(+1.61%) |
Jun 20, 2014 | 5.600 | 5.630 | 5.530 | 5.590 | 202,035 | +0.01(+0.18%) |
Jun 19, 2014 | 5.620 | 5.630 | 5.560 | 5.580 | 163,268 | -0.03(-0.53%) |
Jun 18, 2014 | 5.590 | 5.630 | 5.500 | 5.610 | 382,780 | +0.01(+0.18%) |
Jun 17, 2014 | 5.570 | 5.650 | 5.550 | 5.600 | 125,576 | +0.00(+0.00%) |
Jun 16, 2014 | 5.600 | 5.670 | 5.560 | 5.600 | 299,665 | -0.03(-0.53%) |
Jun 13, 2014 | 5.800 | 5.810 | 5.600 | 5.630 | 274,221 | -0.12(-2.09%) |
Jun 12, 2014 | 5.780 | 5.840 | 5.716 | 5.750 | 311,977 | -0.02(-0.35%) |
Jun 11, 2014 | 5.750 | 5.900 | 5.720 | 5.770 | 273,137 | -0.04(-0.69%) |
Jun 10, 2014 | 5.660 | 5.920 | 5.660 | 5.810 | 199,133 | -0.11(-1.86%) |
Jun 06, 2014 | 6.000 | 6.000 | 5.900 | 5.920 | 106,212 | -0.06(-1.00%) |
Jun 05, 2014 | 5.950 | 6.040 | 5.920 | 5.980 | 71,242 | +0.01(+0.17%) |
Jun 04, 2014 | 5.980 | 6.030 | 5.930 | 5.970 | 71,553 | -0.01(-0.17%) |
Jun 03, 2014 | 6.100 | 6.120 | 5.960 | 5.980 | 134,294 | -0.18(-2.92%) |
Jun 02, 2014 | 6.210 | 6.270 | 6.030 | 6.160 | 136,753 | -0.11(-1.75%) |
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%) |