Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.654 | 6.030 | 5.491 | 5.597 | 442,256 | +0.01(+0.23%) |
May 29, 2014 | 5.062 | 5.730 | 5.062 | 5.584 | 2,361,663 | -1.15(-17.11%) |
May 28, 2014 | 6.749 | 6.927 | 6.673 | 6.736 | 321,455 | -0.03(-0.38%) |
May 27, 2014 | 6.775 | 6.940 | 6.711 | 6.762 | 117,039 | +0.07(+1.05%) |
May 23, 2014 | 6.692 | 6.692 | 6.692 | 6.692 | 100,359 | +0.00(+0.00%) |
May 22, 2014 | 6.475 | 6.705 | 6.456 | 6.692 | 28,827 | +0.24(+3.65%) |
May 21, 2014 | 6.673 | 6.692 | 6.405 | 6.456 | 165,742 | -0.22(-3.34%) |
May 20, 2014 | 6.940 | 6.953 | 6.635 | 6.679 | 171,133 | -0.27(-3.85%) |
May 19, 2014 | 7.010 | 7.036 | 6.712 | 6.947 | 137,299 | -0.12(-1.71%) |
May 16, 2014 | 6.985 | 7.087 | 6.927 | 7.067 | 46,587 | +0.06(+0.91%) |
May 15, 2014 | 7.055 | 7.131 | 6.794 | 7.004 | 91,520 | -0.08(-1.17%) |
May 14, 2014 | 7.278 | 7.316 | 7.041 | 7.087 | 41,139 | -0.24(-3.22%) |
May 13, 2014 | 7.500 | 7.545 | 7.309 | 7.322 | 79,541 | -0.17(-2.29%) |
May 12, 2014 | 7.341 | 7.609 | 7.341 | 7.494 | 71,308 | +0.22(+2.97%) |
May 09, 2014 | 7.258 | 7.373 | 7.163 | 7.278 | 78,037 | -0.02(-0.26%) |
May 08, 2014 | 7.125 | 7.386 | 7.048 | 7.297 | 91,211 | +0.17(+2.32%) |
May 07, 2014 | 7.144 | 7.176 | 6.997 | 7.131 | 95,836 | -0.01(-0.09%) |
May 06, 2014 | 7.176 | 7.176 | 7.093 | 7.138 | 92,513 | -0.08(-1.06%) |
May 05, 2014 | 7.348 | 7.348 | 7.017 | 7.214 | 86,950 | -0.18(-2.41%) |
May 02, 2014 | 7.246 | 7.494 | 7.233 | 7.392 | 82,686 | +0.16(+2.20%) |
May 01, 2014 | 7.169 | 7.278 | 7.023 | 7.233 | 84,115 | +0.04(+0.53%) |
Apr 30, 2014 | 7.087 | 7.271 | 7.036 | 7.195 | 81,098 | +0.11(+1.53%) |
Apr 29, 2014 | 6.959 | 7.099 | 6.927 | 7.087 | 85,842 | +0.17(+2.39%) |
Apr 28, 2014 | 7.023 | 7.227 | 6.902 | 6.921 | 121,824 | -0.06(-0.91%) |
Apr 25, 2014 | 7.354 | 7.383 | 6.941 | 6.985 | 107,414 | -0.39(-5.35%) |
Apr 24, 2014 | 7.335 | 7.449 | 7.316 | 7.379 | 46,999 | +0.06(+0.78%) |
Apr 23, 2014 | 7.437 | 7.437 | 7.322 | 7.322 | 26,487 | -0.10(-1.37%) |
Apr 22, 2014 | 7.208 | 7.545 | 7.208 | 7.424 | 116,527 | +0.20(+2.73%) |
Apr 21, 2014 | 7.290 | 7.290 | 7.157 | 7.227 | 41,075 | +0.01(+0.09%) |
Apr 17, 2014 | 7.214 | 7.220 | 7.220 | 7.220 | 51,200 | +0.01(+0.09%) |
Apr 16, 2014 | 7.188 | 7.233 | 7.118 | 7.214 | 58,686 | +0.03(+0.44%) |
Apr 15, 2014 | 7.112 | 7.188 | 6.972 | 7.182 | 157,038 | +0.07(+0.98%) |
Apr 14, 2014 | 6.978 | 7.125 | 6.876 | 7.112 | 83,469 | +0.20(+2.95%) |
Apr 11, 2014 | 6.896 | 6.959 | 6.845 | 6.908 | 75,064 | -0.06(-0.82%) |
Apr 10, 2014 | 7.036 | 7.036 | 6.813 | 6.966 | 226,249 | -0.05(-0.73%) |
Apr 09, 2014 | 7.017 | 7.023 | 6.857 | 7.017 | 92,381 | +0.01(+0.18%) |
Apr 08, 2014 | 6.978 | 7.118 | 6.953 | 7.004 | 94,862 | +0.01(+0.18%) |
Apr 07, 2014 | 7.138 | 7.138 | 6.870 | 6.991 | 154,693 | -0.20(-2.75%) |
Apr 04, 2014 | 7.329 | 7.329 | 7.055 | 7.188 | 140,233 | -0.09(-1.22%) |
Apr 03, 2014 | 7.322 | 7.341 | 7.188 | 7.278 | 64,099 | -0.04(-0.52%) |
Apr 02, 2014 | 7.329 | 7.348 | 7.265 | 7.316 | 116,990 | +0.03(+0.35%) |
Apr 01, 2014 | 7.437 | 7.481 | 7.208 | 7.290 | 182,269 | -0.16(-2.14%) |
Mar 31, 2014 | 7.386 | 7.485 | 7.329 | 7.449 | 190,648 | +0.14(+1.92%) |
Mar 28, 2014 | 7.271 | 7.481 | 7.201 | 7.309 | 231,312 | +0.03(+0.44%) |
Mar 27, 2014 | 7.367 | 7.475 | 7.201 | 7.278 | 102,856 | -0.04(-0.61%) |
Mar 26, 2014 | 7.647 | 7.755 | 7.322 | 7.322 | 127,626 | -0.31(-4.01%) |
Mar 25, 2014 | 7.857 | 7.889 | 7.602 | 7.628 | 284,795 | -0.21(-2.68%) |
Mar 24, 2014 | 7.972 | 7.972 | 7.761 | 7.838 | 267,022 | -0.14(-1.76%) |
Mar 21, 2014 | 7.921 | 7.984 | 7.914 | 7.978 | 185,934 | +0.10(+1.29%) |
Mar 20, 2014 | 7.863 | 7.946 | 7.577 | 7.876 | 559,770 | -0.27(-3.36%) |
Mar 19, 2014 | 7.774 | 8.341 | 7.634 | 8.150 | 610,427 | +0.43(+5.61%) |
Mar 18, 2014 | 7.411 | 7.723 | 7.322 | 7.717 | 153,691 | +0.25(+3.41%) |
Mar 17, 2014 | 7.399 | 7.475 | 7.360 | 7.462 | 91,974 | +0.13(+1.74%) |
Mar 14, 2014 | 7.182 | 7.392 | 7.150 | 7.335 | 163,093 | +0.16(+2.22%) |
Mar 13, 2014 | 7.227 | 7.227 | 7.099 | 7.176 | 147,111 | -0.02(-0.27%) |
Mar 12, 2014 | 7.405 | 7.405 | 7.169 | 7.195 | 74,005 | -0.22(-2.92%) |
Mar 11, 2014 | 7.583 | 7.583 | 7.379 | 7.411 | 86,299 | -0.20(-2.59%) |
Mar 10, 2014 | 7.583 | 7.641 | 7.522 | 7.609 | 54,941 | -0.02(-0.25%) |
Mar 07, 2014 | 7.590 | 7.698 | 7.526 | 7.628 | 87,091 | +0.10(+1.35%) |
Mar 06, 2014 | 7.220 | 7.621 | 7.214 | 7.526 | 168,546 | +0.27(+3.68%) |
Mar 05, 2014 | 7.220 | 7.272 | 7.169 | 7.258 | 179,585 | +0.06(+0.80%) |
Mar 04, 2014 | 7.437 | 7.437 | 7.182 | 7.201 | 343,880 | -0.17(-2.33%) |