Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.980 | 6.010 | 5.950 | 5.950 | 76,225 | -0.07(-1.16%) |
May 29, 2014 | 5.970 | 6.020 | 5.910 | 6.020 | 49,780 | +0.05(+0.84%) |
May 28, 2014 | 6.050 | 6.050 | 5.930 | 5.970 | 46,243 | -0.05(-0.83%) |
May 27, 2014 | 6.100 | 6.100 | 6.000 | 6.020 | 49,299 | -0.04(-0.66%) |
May 26, 2014 | 6.020 | 6.090 | 6.020 | 6.060 | 29,501 | +0.02(+0.33%) |
May 23, 2014 | 5.980 | 6.040 | 5.980 | 6.040 | 38,822 | -0.02(-0.33%) |
May 22, 2014 | 5.870 | 6.130 | 5.850 | 6.060 | 166,190 | +0.13(+2.19%) |
May 21, 2014 | 5.950 | 6.030 | 5.870 | 5.930 | 95,718 | -0.01(-0.17%) |
May 20, 2014 | 6.200 | 6.200 | 5.920 | 5.940 | 245,014 | -0.22(-3.57%) |
May 16, 2014 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.10(+1.65%) |
May 15, 2014 | 6.080 | 6.130 | 6.030 | 6.060 | 65,945 | -0.07(-1.14%) |
May 14, 2014 | 6.210 | 6.280 | 6.060 | 6.130 | 130,091 | -0.02(-0.33%) |
May 13, 2014 | 6.210 | 6.270 | 6.130 | 6.150 | 218,664 | +0.02(+0.33%) |
May 12, 2014 | 6.130 | 6.255 | 6.120 | 6.130 | 146,785 | +0.03(+0.49%) |
May 09, 2014 | 6.080 | 6.300 | 6.080 | 6.100 | 352,350 | +0.02(+0.33%) |
May 08, 2014 | 6.210 | 6.490 | 6.060 | 6.080 | 176,998 | -0.36(-5.59%) |
May 07, 2014 | 6.440 | 6.500 | 6.410 | 6.440 | 33,969 | +0.01(+0.16%) |
May 06, 2014 | 6.490 | 6.490 | 6.390 | 6.430 | 49,407 | -0.04(-0.62%) |
May 05, 2014 | 6.530 | 6.540 | 6.440 | 6.470 | 76,963 | -0.10(-1.52%) |
May 02, 2014 | 6.500 | 6.570 | 6.440 | 6.570 | 145,817 | +0.11(+1.70%) |
May 01, 2014 | 6.430 | 6.490 | 6.380 | 6.460 | 51,388 | +0.04(+0.62%) |
Apr 30, 2014 | 6.330 | 6.430 | 6.250 | 6.420 | 154,383 | +0.11(+1.74%) |
Apr 29, 2014 | 6.380 | 6.380 | 6.230 | 6.310 | 148,550 | -0.10(-1.56%) |
Apr 28, 2014 | 6.430 | 6.430 | 6.350 | 6.410 | 37,891 | -0.03(-0.47%) |
Apr 25, 2014 | 6.380 | 6.490 | 6.310 | 6.440 | 93,555 | +0.03(+0.47%) |
Apr 24, 2014 | 6.380 | 6.440 | 6.210 | 6.410 | 402,116 | +0.05(+0.79%) |
Apr 23, 2014 | 6.560 | 6.560 | 6.260 | 6.360 | 323,787 | -0.18(-2.75%) |
Apr 22, 2014 | 6.620 | 6.640 | 6.490 | 6.540 | 93,054 | -0.10(-1.51%) |
Apr 21, 2014 | 6.610 | 6.670 | 6.570 | 6.640 | 109,578 | +0.04(+0.61%) |
Apr 17, 2014 | 6.600 | 6.600 | 6.600 | 0 | -0.11(-1.64%) | |
Apr 16, 2014 | 6.830 | 6.830 | 6.660 | 6.710 | 244,221 | -0.08(-1.18%) |
Apr 15, 2014 | 6.730 | 6.810 | 6.700 | 6.790 | 73,145 | +0.04(+0.59%) |
Apr 14, 2014 | 6.780 | 6.950 | 6.660 | 6.750 | 312,703 | -0.05(-0.74%) |
Apr 11, 2014 | 7.140 | 7.140 | 6.760 | 6.800 | 206,943 | -0.34(-4.76%) |
Apr 10, 2014 | 7.130 | 7.240 | 7.100 | 7.140 | 156,243 | -0.03(-0.42%) |
Apr 09, 2014 | 7.220 | 7.250 | 6.630 | 7.170 | 261,417 | -0.08(-1.10%) |
Apr 08, 2014 | 7.410 | 7.480 | 7.140 | 7.250 | 94,088 | -0.19(-2.55%) |
Apr 07, 2014 | 7.510 | 7.530 | 7.380 | 7.440 | 664,534 | -0.11(-1.46%) |
Apr 04, 2014 | 7.500 | 7.600 | 7.470 | 7.550 | 851,783 | +0.02(+0.27%) |
Apr 03, 2014 | 7.440 | 7.550 | 7.350 | 7.530 | 1,213,407 | +0.09(+1.21%) |
Apr 02, 2014 | 7.480 | 7.500 | 7.390 | 7.440 | 289,925 | -0.01(-0.13%) |
Apr 01, 2014 | 7.460 | 7.550 | 7.450 | 7.450 | 148,405 | -0.10(-1.32%) |
Mar 31, 2014 | 7.440 | 7.580 | 7.440 | 7.550 | 69,897 | +0.10(+1.34%) |
Mar 28, 2014 | 7.370 | 7.480 | 7.370 | 7.450 | 35,558 | +0.08(+1.09%) |
Mar 27, 2014 | 7.550 | 7.560 | 7.340 | 7.370 | 39,959 | -0.16(-2.12%) |
Mar 26, 2014 | 7.400 | 7.570 | 7.400 | 7.530 | 103,381 | +0.09(+1.21%) |
Mar 25, 2014 | 7.480 | 7.540 | 7.380 | 7.440 | 57,539 | -0.07(-0.93%) |
Mar 24, 2014 | 7.320 | 7.560 | 7.320 | 7.510 | 77,107 | +0.19(+2.60%) |
Mar 21, 2014 | 7.360 | 7.400 | 7.270 | 7.320 | 113,587 | -0.05(-0.68%) |
Mar 20, 2014 | 7.250 | 7.450 | 7.250 | 7.370 | 1,020,344 | +0.07(+0.96%) |
Mar 19, 2014 | 7.250 | 7.350 | 7.250 | 7.300 | 66,992 | +0.03(+0.41%) |
Mar 18, 2014 | 7.140 | 7.290 | 7.140 | 7.270 | 343,845 | +0.13(+1.82%) |
Mar 17, 2014 | 7.150 | 7.320 | 7.140 | 7.140 | 186,496 | -0.06(-0.83%) |
Mar 14, 2014 | 6.910 | 7.240 | 6.910 | 7.200 | 458,554 | +0.24(+3.45%) |
Mar 13, 2014 | 7.190 | 7.240 | 6.950 | 6.960 | 211,943 | -0.03(-0.43%) |
Mar 12, 2014 | 7.160 | 7.180 | 6.940 | 6.990 | 137,309 | -0.20(-2.78%) |
Mar 11, 2014 | 7.320 | 7.320 | 7.190 | 7.190 | 62,000 | -0.09(-1.24%) |
Mar 10, 2014 | 7.350 | 7.350 | 7.220 | 7.280 | 35,796 | -0.04(-0.55%) |
Mar 07, 2014 | 7.300 | 7.420 | 7.250 | 7.320 | 68,905 | +0.05(+0.69%) |
Mar 06, 2014 | 7.250 | 7.310 | 7.180 | 7.270 | 56,294 | +0.04(+0.55%) |
Mar 05, 2014 | 7.240 | 7.310 | 7.190 | 7.230 | 60,031 | -0.05(-0.69%) |
Mar 04, 2014 | 7.150 | 7.290 | 7.120 | 7.280 | 180,203 | +0.18(+2.54%) |