Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.994 | 7.026 | 6.912 | 7.002 | 12,172,566 | +0.07(+1.08%) |
Jun 27, 2014 | 6.838 | 6.971 | 6.783 | 6.928 | 73,511,248 | +0.08(+1.14%) |
Jun 26, 2014 | 6.720 | 6.875 | 6.712 | 6.849 | 9,358,349 | +0.14(+2.04%) |
Jun 25, 2014 | 6.712 | 6.755 | 6.696 | 6.712 | 6,155,019 | +0.01(+0.12%) |
Jun 24, 2014 | 6.755 | 6.755 | 6.677 | 6.704 | 6,369,507 | -0.05(-0.70%) |
Jun 23, 2014 | 6.724 | 6.751 | 6.700 | 6.751 | 5,493,354 | +0.02(+0.29%) |
Jun 20, 2014 | 6.783 | 6.790 | 6.728 | 6.732 | 6,434,157 | -0.06(-0.87%) |
Jun 19, 2014 | 6.802 | 6.814 | 6.743 | 6.790 | 5,873,843 | +0.00(+0.06%) |
Jun 18, 2014 | 6.732 | 6.802 | 6.700 | 6.787 | 5,704,734 | +0.02(+0.35%) |
Jun 17, 2014 | 6.681 | 6.783 | 6.681 | 6.763 | 8,448,020 | +0.08(+1.23%) |
Jun 16, 2014 | 6.669 | 6.696 | 6.645 | 6.681 | 4,756,034 | +0.01(+0.18%) |
Jun 13, 2014 | 6.692 | 6.728 | 6.649 | 6.669 | 5,657,798 | -0.01(-0.21%) |
Jun 12, 2014 | 6.634 | 6.685 | 6.606 | 6.683 | 6,081,712 | +0.08(+1.28%) |
Jun 11, 2014 | 6.598 | 6.612 | 6.572 | 6.598 | 4,412,709 | -0.00(-0.06%) |
Jun 10, 2014 | 6.633 | 6.656 | 6.591 | 6.602 | 6,561,212 | -0.01(-0.20%) |
Jun 06, 2014 | 6.610 | 6.625 | 6.579 | 6.616 | 4,934,587 | +0.03(+0.50%) |
Jun 05, 2014 | 6.526 | 6.591 | 6.524 | 6.583 | 3,891,467 | +0.02(+0.29%) |
Jun 04, 2014 | 6.564 | 6.575 | 6.518 | 6.564 | 5,232,414 | +0.00(+0.06%) |
Jun 03, 2014 | 6.560 | 6.579 | 6.522 | 6.560 | 5,215,380 | -0.02(-0.35%) |
Jun 02, 2014 | 6.618 | 6.633 | 6.552 | 6.583 | 4,639,410 | -0.03(-0.41%) |
May 30, 2014 | 6.579 | 6.618 | 6.545 | 6.610 | 12,563,439 | +0.03(+0.52%) |
May 29, 2014 | 6.602 | 6.627 | 6.560 | 6.575 | 3,693,629 | +0.00(+0.06%) |
May 28, 2014 | 6.564 | 6.602 | 6.545 | 6.572 | 4,288,141 | +0.02(+0.23%) |
May 27, 2014 | 6.572 | 6.595 | 6.518 | 6.556 | 4,275,945 | +0.02(+0.23%) |
May 23, 2014 | 6.545 | 6.541 | 6.541 | 6.541 | 3,735,749 | +0.01(+0.15%) |
May 22, 2014 | 6.560 | 6.587 | 6.529 | 6.531 | 2,331,208 | -0.01(-0.15%) |
May 21, 2014 | 6.522 | 6.556 | 6.499 | 6.541 | 3,784,640 | +0.02(+0.24%) |
May 20, 2014 | 6.568 | 6.579 | 6.506 | 6.526 | 4,863,537 | +0.01(+0.12%) |
May 19, 2014 | 6.472 | 6.518 | 6.449 | 6.518 | 4,658,283 | +0.05(+0.71%) |
May 16, 2014 | 6.483 | 6.483 | 6.426 | 6.472 | 4,179,005 | +0.01(+0.12%) |
May 15, 2014 | 6.372 | 6.495 | 6.372 | 6.464 | 4,849,982 | -0.01(-0.18%) |
May 14, 2014 | 6.388 | 6.499 | 6.361 | 6.476 | 6,710,154 | +0.15(+2.36%) |
May 13, 2014 | 6.364 | 6.389 | 6.315 | 6.326 | 7,719,469 | -0.02(-0.30%) |
May 12, 2014 | 6.326 | 6.380 | 6.322 | 6.345 | 8,540,862 | +0.02(+0.24%) |
May 09, 2014 | 6.364 | 6.395 | 6.322 | 6.330 | 9,334,368 | -0.04(-0.60%) |
May 08, 2014 | 6.426 | 6.437 | 6.357 | 6.368 | 8,082,186 | -0.05(-0.84%) |
May 07, 2014 | 6.434 | 6.487 | 6.418 | 6.422 | 7,917,999 | -0.05(-0.71%) |
May 06, 2014 | 6.614 | 6.652 | 6.422 | 6.468 | 10,845,462 | -0.18(-2.77%) |
May 05, 2014 | 6.572 | 6.656 | 6.533 | 6.652 | 6,147,285 | +0.06(+0.93%) |
May 02, 2014 | 6.618 | 6.675 | 6.587 | 6.591 | 5,247,980 | -0.02(-0.23%) |
May 01, 2014 | 6.595 | 6.629 | 6.568 | 6.606 | 3,480,180 | +0.02(+0.35%) |
Apr 30, 2014 | 6.545 | 6.629 | 6.529 | 6.583 | 6,533,763 | +0.04(+0.64%) |
Apr 29, 2014 | 6.549 | 6.556 | 6.529 | 6.541 | 4,572,267 | -0.02(-0.23%) |
Apr 28, 2014 | 6.621 | 6.629 | 6.545 | 6.556 | 4,187,098 | -0.07(-0.98%) |
Apr 25, 2014 | 6.602 | 6.633 | 6.587 | 6.621 | 3,613,202 | +0.01(+0.17%) |
Apr 24, 2014 | 6.648 | 6.656 | 6.598 | 6.610 | 4,819,463 | -0.02(-0.29%) |
Apr 23, 2014 | 6.618 | 6.641 | 6.598 | 6.629 | 3,393,068 | +0.01(+0.12%) |
Apr 22, 2014 | 6.629 | 6.637 | 6.598 | 6.621 | 3,975,932 | +0.01(+0.17%) |
Apr 21, 2014 | 6.610 | 6.629 | 6.593 | 6.610 | 3,461,294 | +0.00(+0.00%) |
Apr 17, 2014 | 6.648 | 6.610 | 6.610 | 6.610 | 2,796,791 | -0.04(-0.63%) |
Apr 16, 2014 | 6.648 | 6.652 | 6.610 | 6.652 | 2,942,350 | +0.04(+0.58%) |
Apr 15, 2014 | 6.621 | 6.641 | 6.587 | 6.614 | 3,989,852 | +0.00(+0.00%) |
Apr 14, 2014 | 6.610 | 6.621 | 6.583 | 6.614 | 3,886,188 | +0.01(+0.17%) |
Apr 11, 2014 | 6.614 | 6.644 | 6.583 | 6.602 | 3,671,514 | -0.03(-0.40%) |
Apr 10, 2014 | 6.687 | 6.713 | 6.625 | 6.629 | 4,363,894 | -0.07(-0.97%) |
Apr 09, 2014 | 6.706 | 6.736 | 6.688 | 6.694 | 4,200,278 | -0.00(-0.06%) |
Apr 08, 2014 | 6.733 | 6.763 | 6.671 | 6.698 | 5,315,029 | -0.05(-0.71%) |
Apr 07, 2014 | 6.725 | 6.763 | 6.694 | 6.746 | 6,877,464 | +0.01(+0.20%) |
Apr 04, 2014 | 6.821 | 6.821 | 6.725 | 6.733 | 5,635,358 | +0.01(+0.11%) |
Apr 03, 2014 | 6.756 | 6.759 | 6.690 | 6.725 | 5,577,119 | -0.02(-0.23%) |
Apr 02, 2014 | 6.790 | 6.802 | 6.729 | 6.740 | 5,476,481 | -0.03(-0.45%) |