Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.691 | 6.723 | 6.605 | 6.695 | 30,213,476 | -0.04(-0.59%) |
May 29, 2014 | 6.616 | 6.737 | 6.567 | 6.735 | 37,651,480 | +0.11(+1.69%) |
May 28, 2014 | 6.609 | 6.637 | 6.542 | 6.623 | 37,352,504 | +0.02(+0.32%) |
May 27, 2014 | 6.479 | 6.609 | 6.458 | 6.602 | 40,305,548 | +0.15(+2.31%) |
May 23, 2014 | 6.528 | 6.453 | 6.453 | 6.453 | 38,930,752 | -0.10(-1.53%) |
May 22, 2014 | 6.570 | 6.598 | 6.518 | 6.553 | 25,231,300 | -0.01(-0.21%) |
May 21, 2014 | 6.572 | 6.621 | 6.551 | 6.567 | 30,407,660 | +0.03(+0.54%) |
May 20, 2014 | 6.528 | 6.674 | 6.509 | 6.532 | 38,444,112 | +0.01(+0.21%) |
May 19, 2014 | 6.518 | 6.546 | 6.423 | 6.518 | 41,911,400 | +0.07(+1.16%) |
May 16, 2014 | 6.609 | 6.614 | 6.364 | 6.444 | 88,077,160 | -0.31(-4.66%) |
May 15, 2014 | 6.812 | 6.819 | 6.579 | 6.758 | 50,899,404 | -0.06(-0.82%) |
May 14, 2014 | 7.022 | 7.022 | 6.798 | 6.814 | 51,886,400 | -0.19(-2.70%) |
May 13, 2014 | 7.073 | 7.106 | 6.978 | 7.003 | 32,528,280 | -0.07(-0.96%) |
May 12, 2014 | 6.966 | 7.078 | 6.931 | 7.071 | 50,294,756 | +0.12(+1.74%) |
May 09, 2014 | 6.777 | 6.961 | 6.763 | 6.950 | 43,482,116 | +0.16(+2.30%) |
May 08, 2014 | 6.868 | 6.971 | 6.772 | 6.793 | 50,507,216 | -0.11(-1.59%) |
May 07, 2014 | 6.877 | 6.957 | 6.551 | 6.903 | 78,181,024 | +0.29(+4.44%) |
May 06, 2014 | 6.612 | 6.684 | 6.584 | 6.609 | 48,276,580 | +0.01(+0.14%) |
May 05, 2014 | 6.542 | 6.630 | 6.539 | 6.600 | 29,653,048 | +0.01(+0.11%) |
May 02, 2014 | 6.626 | 6.695 | 6.558 | 6.593 | 40,303,052 | -0.03(-0.49%) |
May 01, 2014 | 6.716 | 6.756 | 6.619 | 6.626 | 24,553,290 | -0.08(-1.15%) |
Apr 30, 2014 | 6.744 | 6.751 | 6.660 | 6.702 | 26,677,082 | -0.08(-1.13%) |
Apr 29, 2014 | 6.747 | 6.861 | 6.737 | 6.779 | 23,133,108 | +0.07(+1.11%) |
Apr 28, 2014 | 6.768 | 6.770 | 6.622 | 6.705 | 34,044,348 | -0.01(-0.14%) |
Apr 25, 2014 | 6.793 | 6.807 | 6.693 | 6.714 | 23,041,554 | -0.10(-1.44%) |
Apr 24, 2014 | 6.784 | 6.873 | 6.733 | 6.812 | 43,897,312 | +0.05(+0.69%) |
Apr 23, 2014 | 6.635 | 6.819 | 6.616 | 6.765 | 41,297,908 | +0.13(+1.97%) |
Apr 22, 2014 | 6.644 | 6.695 | 6.551 | 6.635 | 26,557,118 | -0.01(-0.21%) |
Apr 21, 2014 | 6.539 | 6.664 | 6.535 | 6.649 | 31,288,856 | +0.08(+1.24%) |
Apr 17, 2014 | 6.411 | 6.567 | 6.567 | 6.567 | 43,883,368 | +0.16(+2.47%) |
Apr 16, 2014 | 6.376 | 6.411 | 6.318 | 6.409 | 28,617,648 | +0.07(+1.18%) |
Apr 15, 2014 | 6.211 | 6.367 | 6.199 | 6.334 | 40,202,184 | +0.10(+1.68%) |
Apr 14, 2014 | 6.148 | 6.269 | 6.117 | 6.229 | 34,330,912 | +0.13(+2.14%) |
Apr 11, 2014 | 6.129 | 6.162 | 6.078 | 6.099 | 31,252,580 | -0.07(-1.10%) |
Apr 10, 2014 | 6.117 | 6.257 | 6.050 | 6.166 | 44,484,176 | +0.04(+0.64%) |
Apr 09, 2014 | 6.074 | 6.130 | 6.025 | 6.127 | 38,537,848 | +0.06(+0.92%) |
Apr 08, 2014 | 6.044 | 6.124 | 6.034 | 6.071 | 35,610,108 | +0.04(+0.62%) |
Apr 07, 2014 | 6.174 | 6.174 | 5.985 | 6.034 | 41,000,524 | -0.14(-2.33%) |
Apr 04, 2014 | 6.209 | 6.262 | 6.116 | 6.178 | 35,294,072 | -0.01(-0.11%) |
Apr 03, 2014 | 6.139 | 6.264 | 6.139 | 6.185 | 42,025,116 | +0.04(+0.64%) |
Apr 02, 2014 | 6.076 | 6.216 | 6.062 | 6.146 | 35,955,084 | +0.07(+1.22%) |
Apr 01, 2014 | 5.974 | 6.078 | 5.962 | 6.071 | 30,896,778 | +0.12(+1.99%) |
Mar 31, 2014 | 5.976 | 5.976 | 5.839 | 5.953 | 30,378,926 | -0.01(-0.19%) |
Mar 28, 2014 | 6.020 | 6.037 | 5.913 | 5.965 | 28,448,300 | -0.03(-0.54%) |
Mar 27, 2014 | 5.774 | 6.004 | 5.762 | 5.997 | 58,535,380 | +0.23(+3.99%) |
Mar 26, 2014 | 5.876 | 5.913 | 5.765 | 5.767 | 32,730,420 | -0.10(-1.62%) |
Mar 25, 2014 | 5.779 | 5.869 | 5.766 | 5.862 | 36,449,524 | +0.12(+2.10%) |
Mar 24, 2014 | 5.748 | 5.827 | 5.725 | 5.742 | 36,502,120 | +0.01(+0.16%) |
Mar 21, 2014 | 5.769 | 5.809 | 5.714 | 5.732 | 32,712,938 | -0.00(-0.08%) |
Mar 20, 2014 | 5.704 | 5.742 | 5.632 | 5.737 | 32,114,386 | +0.00(+0.08%) |
Mar 19, 2014 | 5.811 | 5.827 | 5.716 | 5.732 | 22,533,438 | -0.07(-1.12%) |
Mar 18, 2014 | 5.748 | 5.808 | 5.724 | 5.797 | 25,776,836 | +0.06(+1.05%) |
Mar 17, 2014 | 5.869 | 5.913 | 5.721 | 5.737 | 43,998,308 | -0.08(-1.36%) |
Mar 14, 2014 | 5.844 | 5.881 | 5.797 | 5.816 | 27,129,494 | -0.04(-0.71%) |
Mar 13, 2014 | 5.834 | 5.916 | 5.800 | 5.858 | 66,086,144 | +0.02(+0.28%) |
Mar 12, 2014 | 5.827 | 5.867 | 5.788 | 5.841 | 26,090,402 | -0.03(-0.48%) |
Mar 11, 2014 | 5.967 | 5.979 | 5.841 | 5.869 | 29,694,324 | -0.09(-1.44%) |
Mar 10, 2014 | 5.995 | 6.002 | 5.930 | 5.955 | 30,476,134 | -0.05(-0.85%) |
Mar 07, 2014 | 5.960 | 6.013 | 5.930 | 6.006 | 25,837,862 | +0.08(+1.29%) |
Mar 06, 2014 | 5.923 | 5.955 | 5.886 | 5.930 | 29,935,882 | +0.00(+0.08%) |
Mar 05, 2014 | 5.976 | 6.013 | 5.897 | 5.925 | 49,709,400 | -0.04(-0.66%) |
Mar 04, 2014 | 6.002 | 6.006 | 5.893 | 5.965 | 41,347,100 | +0.02(+0.27%) |