Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.020 | 7.060 | 6.770 | 6.820 | 520,312 | -0.19(-2.71%) |
May 29, 2014 | 6.950 | 7.030 | 6.950 | 7.010 | 538,305 | +0.06(+0.86%) |
May 28, 2014 | 6.910 | 7.000 | 6.850 | 6.950 | 126,470 | +0.06(+0.87%) |
May 27, 2014 | 6.910 | 7.020 | 6.820 | 6.890 | 186,724 | +0.11(+1.62%) |
May 23, 2014 | 6.770 | 6.780 | 6.780 | 6.780 | 85,000 | +0.03(+0.37%) |
May 22, 2014 | 6.790 | 6.890 | 6.730 | 6.755 | 55,786 | +0.00(+0.07%) |
May 21, 2014 | 6.740 | 6.857 | 6.660 | 6.750 | 106,615 | +0.01(+0.15%) |
May 20, 2014 | 6.890 | 6.950 | 6.730 | 6.740 | 113,329 | -0.19(-2.74%) |
May 19, 2014 | 6.990 | 7.000 | 6.860 | 6.930 | 136,897 | -0.06(-0.79%) |
May 16, 2014 | 6.880 | 7.000 | 6.820 | 6.985 | 69,766 | +0.12(+1.82%) |
May 15, 2014 | 6.990 | 7.070 | 6.840 | 6.860 | 153,642 | -0.19(-2.70%) |
May 14, 2014 | 7.070 | 7.430 | 7.030 | 7.050 | 207,561 | -0.08(-1.12%) |
May 13, 2014 | 6.840 | 7.170 | 6.790 | 7.130 | 128,139 | +0.26(+3.78%) |
May 12, 2014 | 6.840 | 7.050 | 6.690 | 6.870 | 310,907 | +0.01(+0.15%) |
May 09, 2014 | 6.560 | 7.240 | 6.480 | 6.860 | 309,668 | +0.61(+9.76%) |
May 08, 2014 | 6.500 | 6.710 | 5.860 | 6.250 | 608,808 | -0.28(-4.29%) |
May 07, 2014 | 6.520 | 6.710 | 6.450 | 6.530 | 147,280 | +0.00(+0.00%) |
May 06, 2014 | 6.570 | 6.580 | 6.470 | 6.530 | 70,291 | -0.06(-0.91%) |
May 05, 2014 | 6.510 | 6.640 | 6.510 | 6.590 | 89,416 | +0.00(+0.00%) |
May 02, 2014 | 6.600 | 6.740 | 6.550 | 6.590 | 80,009 | +0.00(+0.00%) |
May 01, 2014 | 6.570 | 6.610 | 6.490 | 6.590 | 86,896 | -0.01(-0.15%) |
Apr 30, 2014 | 6.450 | 6.640 | 6.432 | 6.600 | 93,265 | +0.11(+1.69%) |
Apr 29, 2014 | 6.570 | 6.630 | 6.450 | 6.490 | 106,252 | -0.09(-1.37%) |
Apr 28, 2014 | 6.690 | 6.690 | 6.500 | 6.580 | 75,146 | -0.06(-0.90%) |
Apr 25, 2014 | 6.750 | 6.810 | 6.560 | 6.640 | 47,126 | -0.16(-2.35%) |
Apr 24, 2014 | 6.930 | 6.930 | 6.730 | 6.800 | 38,500 | -0.06(-0.87%) |
Apr 23, 2014 | 6.860 | 6.930 | 6.795 | 6.860 | 50,569 | -0.03(-0.44%) |
Apr 22, 2014 | 6.770 | 7.000 | 6.770 | 6.890 | 95,493 | +0.10(+1.47%) |
Apr 21, 2014 | 6.590 | 6.820 | 6.590 | 6.790 | 65,401 | +0.20(+3.03%) |
Apr 17, 2014 | 6.480 | 6.590 | 6.590 | 6.590 | 56,200 | +0.07(+1.07%) |
Apr 16, 2014 | 6.590 | 6.590 | 6.470 | 6.520 | 52,102 | +0.00(+0.00%) |
Apr 15, 2014 | 6.550 | 6.710 | 6.310 | 6.520 | 181,478 | -0.04(-0.61%) |
Apr 14, 2014 | 6.650 | 6.660 | 6.410 | 6.560 | 82,633 | +0.00(+0.00%) |
Apr 11, 2014 | 6.650 | 6.720 | 6.550 | 6.560 | 49,212 | -0.16(-2.38%) |
Apr 10, 2014 | 6.810 | 6.850 | 6.570 | 6.720 | 115,164 | -0.12(-1.75%) |
Apr 09, 2014 | 6.700 | 6.900 | 6.700 | 6.840 | 83,934 | +0.14(+2.09%) |
Apr 08, 2014 | 6.510 | 6.750 | 6.510 | 6.700 | 104,740 | +0.15(+2.29%) |
Apr 07, 2014 | 6.610 | 6.640 | 6.450 | 6.550 | 187,330 | -0.08(-1.21%) |
Apr 04, 2014 | 6.890 | 7.040 | 6.610 | 6.630 | 184,959 | -0.26(-3.77%) |
Apr 03, 2014 | 7.030 | 7.105 | 6.800 | 6.890 | 157,904 | -0.17(-2.41%) |
Apr 02, 2014 | 7.000 | 7.190 | 6.862 | 7.060 | 327,037 | +0.08(+1.15%) |
Apr 01, 2014 | 6.810 | 6.990 | 6.770 | 6.980 | 183,869 | +0.20(+2.95%) |
Mar 31, 2014 | 6.750 | 6.940 | 6.690 | 6.780 | 169,963 | +0.04(+0.59%) |
Mar 28, 2014 | 6.710 | 6.868 | 6.700 | 6.740 | 121,534 | +0.02(+0.30%) |
Mar 27, 2014 | 6.730 | 6.919 | 6.602 | 6.720 | 143,051 | -0.03(-0.44%) |
Mar 26, 2014 | 6.840 | 6.950 | 6.590 | 6.750 | 543,814 | -0.01(-0.15%) |
Mar 25, 2014 | 6.940 | 6.960 | 6.730 | 6.760 | 237,953 | -0.12(-1.74%) |
Mar 24, 2014 | 6.930 | 6.990 | 6.700 | 6.880 | 139,664 | -0.06(-0.86%) |
Mar 21, 2014 | 6.830 | 7.030 | 6.779 | 6.940 | 379,604 | +0.17(+2.51%) |
Mar 20, 2014 | 6.500 | 6.840 | 6.500 | 6.770 | 1,088,355 | +0.25(+3.83%) |
Mar 19, 2014 | 6.500 | 6.540 | 6.380 | 6.520 | 76,115 | +0.02(+0.31%) |
Mar 18, 2014 | 6.460 | 6.510 | 6.430 | 6.500 | 45,181 | +0.02(+0.31%) |
Mar 17, 2014 | 6.530 | 6.540 | 6.340 | 6.480 | 139,876 | -0.04(-0.61%) |
Mar 14, 2014 | 6.560 | 6.610 | 6.410 | 6.520 | 116,868 | -0.09(-1.36%) |
Mar 13, 2014 | 6.670 | 6.700 | 6.560 | 6.610 | 77,466 | -0.07(-1.05%) |
Mar 12, 2014 | 6.630 | 6.700 | 6.500 | 6.680 | 177,680 | -0.01(-0.15%) |
Mar 11, 2014 | 6.550 | 6.730 | 6.520 | 6.690 | 180,467 | +0.12(+1.83%) |
Mar 10, 2014 | 6.520 | 6.800 | 6.450 | 6.570 | 225,143 | +0.01(+0.15%) |
Mar 07, 2014 | 6.560 | 6.630 | 6.470 | 6.560 | 163,775 | +0.05(+0.77%) |
Mar 06, 2014 | 6.250 | 6.540 | 6.150 | 6.510 | 234,364 | +0.24(+3.83%) |
Mar 05, 2014 | 6.070 | 6.310 | 6.010 | 6.270 | 144,920 | +0.17(+2.79%) |
Mar 04, 2014 | 5.950 | 6.480 | 5.920 | 6.100 | 371,484 | +0.22(+3.74%) |