Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.898 | 6.045 | 5.846 | 6.037 | 9,505,871 | +0.12(+2.11%) |
Jun 27, 2014 | 5.993 | 6.081 | 5.839 | 5.912 | 9,205,098 | -0.04(-0.74%) |
Jun 26, 2014 | 6.059 | 6.059 | 5.861 | 5.956 | 11,631,381 | -0.08(-1.25%) |
Jun 25, 2014 | 6.010 | 6.134 | 6.003 | 6.032 | 9,962,081 | +0.09(+1.47%) |
Jun 24, 2014 | 6.388 | 6.392 | 5.944 | 5.944 | 14,361,347 | -0.35(-5.55%) |
Jun 23, 2014 | 6.272 | 6.352 | 6.170 | 6.294 | 8,985,685 | +0.05(+0.82%) |
Jun 20, 2014 | 6.359 | 6.432 | 6.228 | 6.243 | 20,070,480 | -0.16(-2.50%) |
Jun 19, 2014 | 6.185 | 6.439 | 6.170 | 6.403 | 24,429,650 | +0.36(+6.02%) |
Jun 18, 2014 | 5.901 | 6.046 | 5.872 | 6.039 | 9,076,375 | +0.15(+2.47%) |
Jun 17, 2014 | 5.879 | 6.010 | 5.843 | 5.893 | 7,778,995 | -0.07(-1.22%) |
Jun 16, 2014 | 6.039 | 6.057 | 5.944 | 5.966 | 12,800,740 | -0.04(-0.73%) |
Jun 13, 2014 | 5.872 | 6.010 | 5.784 | 6.010 | 13,389,187 | +0.15(+2.48%) |
Jun 12, 2014 | 5.704 | 5.930 | 5.704 | 5.864 | 15,336,067 | +0.20(+3.47%) |
Jun 11, 2014 | 5.552 | 5.682 | 5.544 | 5.668 | 10,459,845 | +0.14(+2.50%) |
Jun 10, 2014 | 5.406 | 5.588 | 5.399 | 5.530 | 8,512,171 | +0.12(+2.15%) |
Jun 06, 2014 | 5.413 | 5.428 | 5.326 | 5.413 | 4,375,731 | +0.02(+0.40%) |
Jun 05, 2014 | 5.384 | 5.399 | 5.319 | 5.391 | 9,202,763 | +0.04(+0.82%) |
Jun 04, 2014 | 5.421 | 5.435 | 5.333 | 5.348 | 5,274,814 | -0.07(-1.34%) |
Jun 03, 2014 | 5.442 | 5.464 | 5.355 | 5.421 | 5,872,782 | -0.01(-0.27%) |
Jun 02, 2014 | 5.391 | 5.468 | 5.344 | 5.435 | 10,708,357 | +0.08(+1.49%) |
May 30, 2014 | 5.173 | 5.362 | 5.137 | 5.355 | 13,221,638 | +0.17(+3.23%) |
May 29, 2014 | 5.151 | 5.253 | 5.108 | 5.188 | 10,783,877 | +0.01(+0.14%) |
May 28, 2014 | 5.260 | 5.268 | 5.130 | 5.180 | 8,569,647 | -0.09(-1.79%) |
May 27, 2014 | 5.413 | 5.413 | 5.260 | 5.275 | 10,914,709 | -0.23(-4.10%) |
May 23, 2014 | 5.501 | 5.501 | 5.501 | 5.501 | 5,598,200 | -0.01(-0.16%) |
May 22, 2014 | 5.566 | 5.588 | 5.464 | 5.510 | 4,723,665 | -0.03(-0.49%) |
May 21, 2014 | 5.442 | 5.544 | 5.421 | 5.537 | 7,791,328 | +0.06(+1.06%) |
May 20, 2014 | 5.421 | 5.486 | 5.399 | 5.479 | 7,338,463 | +0.00(+0.00%) |
May 19, 2014 | 5.457 | 5.508 | 5.428 | 5.479 | 7,334,293 | +0.08(+1.48%) |
May 16, 2014 | 5.355 | 5.399 | 5.300 | 5.399 | 7,552,373 | +0.04(+0.82%) |
May 15, 2014 | 5.493 | 5.566 | 5.326 | 5.355 | 9,929,482 | -0.14(-2.52%) |
May 14, 2014 | 5.282 | 5.522 | 5.275 | 5.493 | 12,920,391 | +0.28(+5.45%) |
May 13, 2014 | 5.275 | 5.275 | 5.202 | 5.210 | 8,016,755 | -0.03(-0.56%) |
May 12, 2014 | 5.282 | 5.311 | 5.210 | 5.239 | 8,141,430 | -0.01(-0.28%) |
May 09, 2014 | 5.253 | 5.287 | 5.218 | 5.253 | 4,311,230 | -0.01(-0.14%) |
May 08, 2014 | 5.290 | 5.344 | 5.217 | 5.260 | 6,889,745 | -0.04(-0.82%) |
May 07, 2014 | 5.362 | 5.362 | 5.246 | 5.304 | 8,310,264 | -0.07(-1.22%) |
May 06, 2014 | 5.421 | 5.428 | 5.348 | 5.370 | 7,029,811 | -0.03(-0.54%) |
May 05, 2014 | 5.522 | 5.522 | 5.391 | 5.399 | 7,250,498 | -0.03(-0.54%) |
May 02, 2014 | 5.391 | 5.450 | 5.311 | 5.428 | 10,564,383 | +0.04(+0.81%) |
May 01, 2014 | 5.384 | 5.428 | 5.341 | 5.384 | 6,763,818 | -0.06(-1.07%) |
Apr 30, 2014 | 5.399 | 5.479 | 5.260 | 5.442 | 11,537,772 | -0.12(-2.09%) |
Apr 29, 2014 | 5.413 | 5.581 | 5.413 | 5.559 | 12,910,172 | +0.16(+2.96%) |
Apr 28, 2014 | 5.537 | 5.537 | 5.391 | 5.399 | 9,450,445 | -0.12(-2.24%) |
Apr 25, 2014 | 5.559 | 5.573 | 5.475 | 5.522 | 14,507,314 | +0.01(+0.26%) |
Apr 24, 2014 | 5.632 | 5.704 | 5.457 | 5.508 | 15,610,195 | -0.18(-3.20%) |
Apr 23, 2014 | 5.675 | 5.741 | 5.595 | 5.690 | 12,454,118 | +0.04(+0.77%) |
Apr 22, 2014 | 5.682 | 5.682 | 5.570 | 5.646 | 14,614,571 | -0.01(-0.13%) |
Apr 21, 2014 | 5.777 | 5.828 | 5.442 | 5.653 | 20,520,876 | -0.14(-2.39%) |
Apr 17, 2014 | 5.857 | 5.792 | 5.792 | 5.792 | 10,766,352 | -0.04(-0.75%) |
Apr 16, 2014 | 6.097 | 6.112 | 5.828 | 5.835 | 18,420,042 | -0.26(-4.30%) |
Apr 15, 2014 | 6.097 | 6.119 | 5.966 | 6.097 | 11,829,713 | -0.14(-2.22%) |
Apr 14, 2014 | 6.323 | 6.330 | 6.210 | 6.235 | 9,550,863 | +0.03(+0.47%) |
Apr 11, 2014 | 6.308 | 6.337 | 6.192 | 6.206 | 13,058,635 | -0.10(-1.61%) |
Apr 10, 2014 | 6.563 | 6.577 | 6.279 | 6.308 | 17,316,278 | -0.12(-1.81%) |
Apr 09, 2014 | 6.294 | 6.461 | 6.279 | 6.425 | 10,044,653 | +0.08(+1.26%) |
Apr 08, 2014 | 6.374 | 6.381 | 6.279 | 6.345 | 9,768,581 | +0.07(+1.16%) |
Apr 07, 2014 | 6.283 | 6.403 | 6.221 | 6.272 | 8,821,648 | -0.03(-0.46%) |
Apr 04, 2014 | 6.352 | 6.381 | 6.286 | 6.301 | 11,219,089 | +0.08(+1.29%) |
Apr 03, 2014 | 6.323 | 6.337 | 6.163 | 6.221 | 12,824,972 | -0.04(-0.70%) |
Apr 02, 2014 | 6.505 | 6.548 | 6.192 | 6.265 | 22,163,422 | -0.15(-2.27%) |