Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.445 | 6.453 | 6.351 | 6.402 | 47,408 | -0.07(-1.01%) |
May 29, 2014 | 6.496 | 6.574 | 6.445 | 6.467 | 45,318 | +0.01(+0.11%) |
May 28, 2014 | 6.518 | 6.616 | 6.424 | 6.460 | 128,062 | -0.08(-1.22%) |
May 27, 2014 | 6.677 | 6.690 | 6.460 | 6.540 | 128,990 | -0.12(-1.74%) |
May 23, 2014 | 6.627 | 6.655 | 6.655 | 6.655 | 147,470 | -0.07(-1.08%) |
May 22, 2014 | 6.851 | 6.996 | 6.728 | 6.728 | 95,889 | -0.14(-2.11%) |
May 21, 2014 | 6.916 | 7.047 | 6.844 | 6.873 | 83,865 | -0.05(-0.73%) |
May 20, 2014 | 7.170 | 7.242 | 6.858 | 6.923 | 202,539 | -0.28(-3.92%) |
May 19, 2014 | 7.184 | 7.372 | 7.141 | 7.206 | 200,121 | +0.01(+0.10%) |
May 16, 2014 | 7.220 | 7.242 | 7.133 | 7.199 | 104,740 | -0.01(-0.10%) |
May 15, 2014 | 7.264 | 7.358 | 7.162 | 7.206 | 202,789 | -0.12(-1.68%) |
May 14, 2014 | 7.329 | 7.604 | 7.286 | 7.329 | 282,891 | -0.09(-1.27%) |
May 13, 2014 | 7.503 | 7.633 | 7.336 | 7.423 | 352,136 | -0.02(-0.29%) |
May 12, 2014 | 7.047 | 7.496 | 7.010 | 7.445 | 462,877 | +0.52(+7.53%) |
May 09, 2014 | 6.728 | 6.952 | 6.706 | 6.923 | 137,581 | +0.22(+3.24%) |
May 08, 2014 | 6.981 | 7.068 | 6.670 | 6.706 | 283,129 | -0.32(-4.54%) |
May 07, 2014 | 6.706 | 7.061 | 6.706 | 7.025 | 519,959 | +0.29(+4.30%) |
May 06, 2014 | 6.655 | 6.916 | 6.648 | 6.735 | 388,019 | +0.02(+0.32%) |
May 05, 2014 | 6.525 | 6.779 | 6.525 | 6.713 | 602,369 | +0.22(+3.34%) |
May 02, 2014 | 6.134 | 7.126 | 6.134 | 6.496 | 747,985 | +0.49(+8.07%) |
May 01, 2014 | 6.018 | 6.076 | 5.729 | 6.011 | 301,024 | +0.01(+0.24%) |
Apr 30, 2014 | 5.707 | 6.033 | 5.576 | 5.996 | 260,556 | +0.32(+5.61%) |
Apr 29, 2014 | 5.526 | 5.678 | 5.468 | 5.678 | 518,452 | +0.17(+3.02%) |
Apr 28, 2014 | 5.461 | 5.707 | 5.410 | 5.511 | 55,490 | +0.03(+0.53%) |
Apr 25, 2014 | 5.424 | 5.569 | 5.374 | 5.482 | 105,978 | -0.04(-0.79%) |
Apr 24, 2014 | 5.598 | 5.640 | 5.410 | 5.526 | 103,746 | -0.04(-0.78%) |
Apr 23, 2014 | 5.584 | 5.652 | 5.497 | 5.569 | 62,020 | -0.01(-0.26%) |
Apr 22, 2014 | 5.678 | 5.685 | 5.547 | 5.584 | 57,490 | -0.06(-1.03%) |
Apr 21, 2014 | 5.533 | 5.656 | 5.417 | 5.642 | 107,071 | +0.07(+1.30%) |
Apr 17, 2014 | 5.642 | 5.569 | 5.569 | 5.569 | 105,356 | -0.04(-0.77%) |
Apr 16, 2014 | 5.540 | 5.830 | 5.497 | 5.613 | 182,032 | +0.09(+1.71%) |
Apr 15, 2014 | 5.330 | 5.518 | 5.127 | 5.518 | 505,437 | +0.18(+3.39%) |
Apr 14, 2014 | 5.424 | 5.432 | 5.287 | 5.337 | 128,805 | -0.04(-0.67%) |
Apr 11, 2014 | 5.432 | 5.435 | 5.294 | 5.374 | 103,671 | -0.08(-1.46%) |
Apr 10, 2014 | 5.432 | 5.497 | 5.323 | 5.453 | 156,895 | -0.01(-0.13%) |
Apr 09, 2014 | 5.475 | 5.526 | 5.395 | 5.461 | 181,751 | +0.01(+0.13%) |
Apr 08, 2014 | 5.410 | 5.519 | 5.388 | 5.453 | 339,473 | +0.02(+0.40%) |
Apr 07, 2014 | 5.345 | 5.613 | 5.345 | 5.432 | 216,312 | -0.12(-2.22%) |
Apr 04, 2014 | 5.468 | 5.707 | 5.382 | 5.555 | 696,170 | +0.10(+1.86%) |
Apr 03, 2014 | 5.461 | 5.497 | 5.332 | 5.453 | 301,752 | +0.06(+1.07%) |
Apr 02, 2014 | 5.468 | 5.526 | 5.366 | 5.395 | 152,364 | -0.08(-1.45%) |
Apr 01, 2014 | 5.439 | 5.598 | 5.345 | 5.475 | 333,027 | +0.04(+0.80%) |
Mar 31, 2014 | 5.497 | 5.642 | 5.379 | 5.432 | 409,965 | -0.03(-0.53%) |
Mar 28, 2014 | 5.439 | 5.634 | 5.359 | 5.461 | 2,321,303 | +0.28(+5.45%) |
Mar 27, 2014 | 5.388 | 5.442 | 5.106 | 5.178 | 921,533 | -0.43(-7.74%) |
Mar 26, 2014 | 5.692 | 5.786 | 5.461 | 5.613 | 517,806 | -0.22(-3.73%) |
Mar 25, 2014 | 6.083 | 6.083 | 5.656 | 5.830 | 357,648 | +0.07(+1.26%) |
Mar 24, 2014 | 6.011 | 6.083 | 5.547 | 5.757 | 119,430 | -0.37(-6.03%) |
Mar 21, 2014 | 6.344 | 6.344 | 5.996 | 6.127 | 462,546 | -0.16(-2.53%) |
Mar 20, 2014 | 6.330 | 6.395 | 6.221 | 6.286 | 29,875 | -0.06(-0.91%) |
Mar 19, 2014 | 6.380 | 6.511 | 6.272 | 6.344 | 16,964 | -0.02(-0.34%) |
Mar 18, 2014 | 6.279 | 6.380 | 6.228 | 6.366 | 81,666 | +0.07(+1.03%) |
Mar 17, 2014 | 6.279 | 6.322 | 6.250 | 6.301 | 32,360 | +0.03(+0.46%) |
Mar 14, 2014 | 6.467 | 6.467 | 6.199 | 6.272 | 101,720 | -0.04(-0.69%) |
Mar 13, 2014 | 6.330 | 6.451 | 6.290 | 6.315 | 33,635 | -0.01(-0.23%) |
Mar 12, 2014 | 6.351 | 6.654 | 6.228 | 6.330 | 35,792 | -0.07(-1.02%) |
Mar 11, 2014 | 6.221 | 6.445 | 6.163 | 6.395 | 29,026 | +0.08(+1.26%) |
Mar 10, 2014 | 6.315 | 6.351 | 6.141 | 6.315 | 28,396 | -0.10(-1.58%) |
Mar 07, 2014 | 6.409 | 6.431 | 6.098 | 6.417 | 39,085 | -0.07(-1.12%) |
Mar 06, 2014 | 6.431 | 6.511 | 6.359 | 6.489 | 16,691 | +0.05(+0.79%) |
Mar 05, 2014 | 6.395 | 6.438 | 6.344 | 6.438 | 32,137 | +0.02(+0.34%) |
Mar 04, 2014 | 6.250 | 6.489 | 6.250 | 6.417 | 51,674 | +0.17(+2.66%) |