Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.811 | 6.844 | 6.797 | 6.824 | 9,590,275 | +0.06(+0.89%) |
May 29, 2014 | 6.804 | 6.804 | 6.757 | 6.764 | 7,602,960 | -0.05(-0.78%) |
May 28, 2014 | 6.804 | 6.831 | 6.784 | 6.817 | 8,650,267 | +0.02(+0.29%) |
May 27, 2014 | 6.817 | 6.831 | 6.757 | 6.797 | 11,320,832 | +0.09(+1.39%) |
May 23, 2014 | 6.684 | 6.704 | 6.704 | 6.704 | 8,187,680 | +0.03(+0.40%) |
May 22, 2014 | 6.657 | 6.690 | 6.644 | 6.677 | 3,766,358 | -0.07(-0.99%) |
May 21, 2014 | 6.737 | 6.762 | 6.724 | 6.744 | 8,192,732 | +0.07(+1.00%) |
May 20, 2014 | 6.721 | 6.731 | 6.664 | 6.677 | 9,290,494 | +0.05(+0.70%) |
May 19, 2014 | 6.650 | 6.664 | 6.630 | 6.630 | 4,966,016 | -0.07(-1.00%) |
May 16, 2014 | 6.684 | 6.717 | 6.657 | 6.697 | 7,483,712 | +0.12(+1.83%) |
May 15, 2014 | 6.650 | 6.664 | 6.550 | 6.577 | 15,183,560 | -0.17(-2.48%) |
May 14, 2014 | 6.737 | 6.771 | 6.731 | 6.744 | 7,599,575 | +0.02(+0.30%) |
May 13, 2014 | 6.704 | 6.731 | 6.684 | 6.724 | 5,398,362 | +0.03(+0.40%) |
May 12, 2014 | 6.657 | 6.710 | 6.657 | 6.697 | 6,940,211 | +0.03(+0.50%) |
May 09, 2014 | 6.684 | 6.690 | 6.617 | 6.664 | 8,500,367 | -0.09(-1.29%) |
May 08, 2014 | 6.714 | 6.791 | 6.704 | 6.751 | 14,371,227 | +0.11(+1.61%) |
May 07, 2014 | 6.644 | 6.670 | 6.610 | 6.644 | 12,470,954 | +0.04(+0.61%) |
May 06, 2014 | 6.610 | 6.630 | 6.580 | 6.604 | 4,426,700 | -0.03(-0.40%) |
May 05, 2014 | 6.557 | 6.644 | 6.544 | 6.630 | 7,223,596 | +0.00(+0.00%) |
May 02, 2014 | 6.647 | 6.677 | 6.624 | 6.630 | 6,989,590 | -0.04(-0.60%) |
May 01, 2014 | 6.677 | 6.690 | 6.597 | 6.670 | 8,018,942 | +0.02(+0.30%) |
Apr 30, 2014 | 6.584 | 6.664 | 6.577 | 6.650 | 12,570,528 | +0.09(+1.43%) |
Apr 29, 2014 | 6.624 | 6.677 | 6.544 | 6.557 | 16,312,759 | +0.01(+0.20%) |
Apr 28, 2014 | 6.503 | 6.554 | 6.483 | 6.544 | 4,632,202 | +0.05(+0.82%) |
Apr 25, 2014 | 6.510 | 6.524 | 6.450 | 6.490 | 4,877,632 | -0.07(-1.12%) |
Apr 24, 2014 | 6.537 | 6.590 | 6.483 | 6.564 | 4,567,797 | +0.02(+0.31%) |
Apr 23, 2014 | 6.550 | 6.550 | 6.514 | 6.544 | 3,102,972 | -0.04(-0.61%) |
Apr 22, 2014 | 6.570 | 6.597 | 6.557 | 6.584 | 3,489,794 | +0.03(+0.41%) |
Apr 21, 2014 | 6.557 | 6.597 | 6.530 | 6.557 | 3,282,413 | +0.00(+0.00%) |
Apr 17, 2014 | 6.544 | 6.557 | 6.557 | 6.557 | 3,513,049 | +0.01(+0.20%) |
Apr 16, 2014 | 6.517 | 6.544 | 6.470 | 6.544 | 4,848,143 | +0.11(+1.77%) |
Apr 15, 2014 | 6.490 | 6.503 | 6.350 | 6.430 | 7,524,688 | -0.05(-0.82%) |
Apr 14, 2014 | 6.450 | 6.497 | 6.417 | 6.483 | 7,493,724 | +0.09(+1.36%) |
Apr 11, 2014 | 6.337 | 6.470 | 6.323 | 6.397 | 6,236,162 | +0.00(+0.00%) |
Apr 10, 2014 | 6.483 | 6.483 | 6.370 | 6.397 | 7,938,674 | -0.15(-2.24%) |
Apr 09, 2014 | 6.544 | 6.564 | 6.483 | 6.544 | 9,252,347 | +0.19(+2.96%) |
Apr 08, 2014 | 6.298 | 6.387 | 6.279 | 6.355 | 8,758,109 | +0.02(+0.30%) |
Apr 07, 2014 | 6.343 | 6.368 | 6.279 | 6.336 | 9,758,017 | +0.07(+1.12%) |
Apr 04, 2014 | 6.330 | 6.375 | 6.266 | 6.266 | 13,095,717 | -0.06(-0.91%) |
Apr 03, 2014 | 6.285 | 6.343 | 6.279 | 6.323 | 7,187,451 | +0.10(+1.54%) |
Apr 02, 2014 | 6.189 | 6.227 | 6.183 | 6.227 | 6,647,481 | -0.03(-0.51%) |
Apr 01, 2014 | 6.272 | 6.272 | 6.215 | 6.259 | 11,048,022 | +0.13(+2.09%) |
Mar 31, 2014 | 6.144 | 6.189 | 6.112 | 6.131 | 9,836,909 | +0.12(+2.02%) |
Mar 28, 2014 | 5.971 | 6.016 | 5.965 | 6.010 | 9,325,500 | +0.09(+1.51%) |
Mar 27, 2014 | 5.882 | 5.920 | 5.863 | 5.920 | 5,695,055 | +0.05(+0.87%) |
Mar 26, 2014 | 5.901 | 5.914 | 5.859 | 5.869 | 10,182,086 | +0.06(+0.99%) |
Mar 25, 2014 | 5.779 | 5.831 | 5.760 | 5.811 | 14,654,452 | +0.05(+0.89%) |
Mar 24, 2014 | 5.754 | 5.767 | 5.664 | 5.760 | 7,473,077 | +0.01(+0.22%) |
Mar 21, 2014 | 5.779 | 5.805 | 5.722 | 5.747 | 8,186,449 | -0.02(-0.33%) |
Mar 20, 2014 | 5.703 | 5.792 | 5.683 | 5.767 | 6,043,153 | +0.04(+0.78%) |
Mar 19, 2014 | 5.824 | 5.837 | 5.683 | 5.722 | 9,412,830 | -0.12(-2.08%) |
Mar 18, 2014 | 5.805 | 5.850 | 5.779 | 5.843 | 6,139,660 | +0.10(+1.67%) |
Mar 17, 2014 | 5.728 | 5.786 | 5.722 | 5.747 | 8,168,903 | +0.07(+1.24%) |
Mar 14, 2014 | 5.639 | 5.703 | 5.607 | 5.677 | 16,500,668 | -0.01(-0.22%) |
Mar 13, 2014 | 5.850 | 5.863 | 5.690 | 5.690 | 10,999,466 | -0.13(-2.20%) |
Mar 12, 2014 | 5.779 | 5.818 | 5.735 | 5.818 | 6,453,807 | -0.02(-0.33%) |
Mar 11, 2014 | 5.856 | 5.901 | 5.811 | 5.837 | 5,579,169 | -0.06(-0.98%) |
Mar 10, 2014 | 5.863 | 5.895 | 5.811 | 5.895 | 3,484,376 | +0.03(+0.44%) |
Mar 07, 2014 | 5.933 | 5.933 | 5.837 | 5.869 | 5,511,097 | -0.06(-1.08%) |
Mar 06, 2014 | 5.939 | 5.971 | 5.920 | 5.933 | 9,920,079 | +0.08(+1.31%) |
Mar 05, 2014 | 5.818 | 5.872 | 5.805 | 5.856 | 6,599,620 | +0.10(+1.78%) |
Mar 04, 2014 | 5.747 | 5.786 | 5.735 | 5.754 | 9,948,154 | +0.12(+2.16%) |