Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.120 | 7.155 | 7.029 | 7.125 | 28,390,468 | -0.04(-0.59%) |
May 29, 2014 | 7.041 | 7.170 | 6.989 | 7.168 | 35,379,680 | +0.12(+1.69%) |
May 28, 2014 | 7.034 | 7.063 | 6.962 | 7.048 | 35,098,744 | +0.02(+0.32%) |
May 27, 2014 | 6.895 | 7.034 | 6.872 | 7.026 | 37,873,608 | +0.16(+2.31%) |
May 23, 2014 | 6.947 | 6.867 | 6.867 | 6.867 | 36,581,764 | -0.11(-1.53%) |
May 22, 2014 | 6.991 | 7.021 | 6.937 | 6.974 | 23,708,906 | -0.01(-0.21%) |
May 21, 2014 | 6.994 | 7.046 | 6.972 | 6.989 | 28,572,934 | +0.04(+0.54%) |
May 20, 2014 | 6.947 | 7.103 | 6.927 | 6.952 | 36,124,488 | +0.01(+0.21%) |
May 19, 2014 | 6.937 | 6.967 | 6.835 | 6.937 | 39,382,568 | +0.08(+1.16%) |
May 16, 2014 | 7.034 | 7.039 | 6.773 | 6.857 | 82,762,792 | -0.33(-4.66%) |
May 15, 2014 | 7.249 | 7.257 | 7.001 | 7.192 | 47,828,260 | -0.06(-0.82%) |
May 14, 2014 | 7.473 | 7.473 | 7.235 | 7.252 | 48,755,700 | -0.20(-2.70%) |
May 13, 2014 | 7.527 | 7.562 | 7.426 | 7.453 | 30,565,604 | -0.07(-0.96%) |
May 12, 2014 | 7.413 | 7.532 | 7.376 | 7.525 | 47,260,092 | +0.13(+1.74%) |
May 09, 2014 | 7.212 | 7.408 | 7.197 | 7.396 | 40,858,508 | +0.17(+2.30%) |
May 08, 2014 | 7.309 | 7.418 | 7.207 | 7.230 | 47,459,732 | -0.12(-1.59%) |
May 07, 2014 | 7.319 | 7.403 | 6.972 | 7.346 | 73,463,776 | +0.31(+4.44%) |
May 06, 2014 | 7.036 | 7.113 | 7.006 | 7.034 | 45,363,688 | +0.01(+0.14%) |
May 05, 2014 | 6.962 | 7.056 | 6.959 | 7.024 | 27,863,856 | +0.01(+0.11%) |
May 02, 2014 | 7.051 | 7.125 | 6.979 | 7.016 | 37,871,264 | -0.03(-0.49%) |
May 01, 2014 | 7.148 | 7.190 | 7.044 | 7.051 | 23,071,804 | -0.08(-1.15%) |
Apr 30, 2014 | 7.178 | 7.185 | 7.088 | 7.133 | 25,067,452 | -0.08(-1.13%) |
Apr 29, 2014 | 7.180 | 7.302 | 7.170 | 7.215 | 21,737,314 | +0.08(+1.11%) |
Apr 28, 2014 | 7.202 | 7.205 | 7.047 | 7.135 | 31,990,196 | -0.01(-0.14%) |
Apr 25, 2014 | 7.230 | 7.244 | 7.123 | 7.145 | 21,651,284 | -0.10(-1.44%) |
Apr 24, 2014 | 7.220 | 7.314 | 7.165 | 7.249 | 41,248,656 | +0.05(+0.69%) |
Apr 23, 2014 | 7.061 | 7.257 | 7.041 | 7.200 | 38,806,092 | +0.14(+1.97%) |
Apr 22, 2014 | 7.071 | 7.125 | 6.972 | 7.061 | 24,954,726 | -0.01(-0.21%) |
Apr 21, 2014 | 6.959 | 7.092 | 6.954 | 7.076 | 29,400,964 | +0.09(+1.24%) |
Apr 17, 2014 | 6.823 | 6.989 | 6.989 | 6.989 | 41,235,552 | +0.17(+2.47%) |
Apr 16, 2014 | 6.786 | 6.823 | 6.723 | 6.820 | 26,890,930 | +0.08(+1.18%) |
Apr 15, 2014 | 6.609 | 6.776 | 6.597 | 6.741 | 37,776,484 | +0.11(+1.68%) |
Apr 14, 2014 | 6.542 | 6.671 | 6.510 | 6.629 | 32,259,468 | +0.14(+2.14%) |
Apr 11, 2014 | 6.523 | 6.557 | 6.468 | 6.490 | 29,366,876 | -0.07(-1.10%) |
Apr 10, 2014 | 6.510 | 6.659 | 6.438 | 6.562 | 41,800,108 | +0.04(+0.64%) |
Apr 09, 2014 | 6.464 | 6.523 | 6.412 | 6.521 | 36,212,568 | +0.06(+0.92%) |
Apr 08, 2014 | 6.432 | 6.517 | 6.422 | 6.461 | 33,461,482 | +0.04(+0.62%) |
Apr 07, 2014 | 6.570 | 6.570 | 6.370 | 6.422 | 38,526,652 | -0.15(-2.33%) |
Apr 04, 2014 | 6.607 | 6.664 | 6.508 | 6.575 | 33,164,514 | -0.01(-0.11%) |
Apr 03, 2014 | 6.533 | 6.667 | 6.533 | 6.582 | 39,489,424 | +0.04(+0.64%) |
Apr 02, 2014 | 6.466 | 6.615 | 6.451 | 6.540 | 33,785,640 | +0.08(+1.22%) |
Apr 01, 2014 | 6.357 | 6.469 | 6.345 | 6.461 | 29,032,542 | +0.13(+1.99%) |
Mar 31, 2014 | 6.360 | 6.360 | 6.214 | 6.335 | 28,545,936 | -0.01(-0.19%) |
Mar 28, 2014 | 6.407 | 6.424 | 6.293 | 6.348 | 26,731,800 | -0.03(-0.54%) |
Mar 27, 2014 | 6.145 | 6.390 | 6.132 | 6.382 | 55,003,500 | +0.24(+3.99%) |
Mar 26, 2014 | 6.254 | 6.293 | 6.135 | 6.137 | 30,755,546 | -0.10(-1.63%) |
Mar 25, 2014 | 6.150 | 6.246 | 6.136 | 6.239 | 34,250,248 | +0.13(+2.10%) |
Mar 24, 2014 | 6.118 | 6.202 | 6.093 | 6.110 | 34,299,672 | +0.01(+0.16%) |
Mar 21, 2014 | 6.140 | 6.182 | 6.081 | 6.100 | 30,739,120 | -0.00(-0.08%) |
Mar 20, 2014 | 6.071 | 6.110 | 5.994 | 6.105 | 30,176,682 | +0.00(+0.08%) |
Mar 19, 2014 | 6.184 | 6.202 | 6.083 | 6.100 | 21,173,826 | -0.07(-1.12%) |
Mar 18, 2014 | 6.118 | 6.181 | 6.092 | 6.170 | 24,221,524 | +0.06(+1.05%) |
Mar 17, 2014 | 6.246 | 6.293 | 6.088 | 6.105 | 41,343,556 | -0.08(-1.36%) |
Mar 14, 2014 | 6.219 | 6.259 | 6.170 | 6.189 | 25,492,568 | -0.04(-0.71%) |
Mar 13, 2014 | 6.209 | 6.296 | 6.172 | 6.234 | 62,098,668 | +0.02(+0.28%) |
Mar 12, 2014 | 6.202 | 6.244 | 6.160 | 6.217 | 24,516,172 | -0.03(-0.48%) |
Mar 11, 2014 | 6.350 | 6.362 | 6.217 | 6.246 | 27,902,642 | -0.09(-1.44%) |
Mar 10, 2014 | 6.380 | 6.387 | 6.310 | 6.338 | 28,637,280 | -0.05(-0.85%) |
Mar 07, 2014 | 6.343 | 6.399 | 6.310 | 6.392 | 24,278,870 | +0.08(+1.29%) |
Mar 06, 2014 | 6.303 | 6.338 | 6.263 | 6.310 | 28,129,624 | +0.00(+0.08%) |
Mar 05, 2014 | 6.360 | 6.399 | 6.276 | 6.306 | 46,710,056 | -0.04(-0.66%) |
Mar 04, 2014 | 6.387 | 6.392 | 6.271 | 6.348 | 38,852,316 | +0.02(+0.27%) |