Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.500 | 6.500 | 6.240 | 6.380 | 123,201 | -0.09(-1.39%) |
May 29, 2014 | 6.410 | 6.510 | 6.280 | 6.470 | 80,392 | +0.06(+0.94%) |
May 28, 2014 | 6.330 | 6.432 | 6.300 | 6.410 | 96,655 | +0.05(+0.79%) |
May 27, 2014 | 6.400 | 6.420 | 6.270 | 6.360 | 104,327 | +0.03(+0.47%) |
May 23, 2014 | 6.180 | 6.330 | 6.330 | 6.330 | 112,700 | +0.21(+3.43%) |
May 22, 2014 | 6.060 | 6.190 | 6.000 | 6.120 | 35,873 | +0.04(+0.66%) |
May 21, 2014 | 6.130 | 6.170 | 6.040 | 6.080 | 112,890 | +0.01(+0.16%) |
May 20, 2014 | 6.120 | 6.240 | 6.000 | 6.070 | 166,333 | -0.08(-1.30%) |
May 19, 2014 | 6.040 | 6.200 | 6.040 | 6.150 | 107,051 | +0.06(+0.99%) |
May 16, 2014 | 5.920 | 6.100 | 5.820 | 6.090 | 133,291 | +0.15(+2.53%) |
May 15, 2014 | 5.910 | 6.010 | 5.730 | 5.940 | 165,963 | -0.04(-0.67%) |
May 14, 2014 | 6.140 | 6.150 | 5.930 | 5.980 | 202,863 | -0.13(-2.13%) |
May 13, 2014 | 6.340 | 6.370 | 6.110 | 6.110 | 126,951 | -0.27(-4.23%) |
May 12, 2014 | 6.070 | 6.380 | 5.880 | 6.380 | 269,446 | +0.31(+5.11%) |
May 09, 2014 | 5.790 | 6.080 | 5.680 | 6.070 | 265,392 | +0.14(+2.36%) |
May 08, 2014 | 5.940 | 6.100 | 5.700 | 5.930 | 265,857 | -0.07(-1.17%) |
May 07, 2014 | 6.060 | 6.150 | 5.790 | 6.000 | 217,094 | -0.07(-1.15%) |
May 06, 2014 | 6.320 | 6.380 | 6.030 | 6.070 | 211,465 | -0.28(-4.41%) |
May 05, 2014 | 6.110 | 6.400 | 6.110 | 6.350 | 120,553 | +0.17(+2.75%) |
May 02, 2014 | 6.320 | 6.370 | 6.120 | 6.180 | 136,648 | -0.10(-1.59%) |
May 01, 2014 | 6.280 | 6.330 | 6.080 | 6.280 | 249,843 | +0.01(+0.16%) |
Apr 30, 2014 | 6.150 | 6.280 | 6.100 | 6.270 | 188,589 | +0.08(+1.29%) |
Apr 29, 2014 | 6.250 | 6.350 | 6.060 | 6.190 | 178,372 | +0.00(+0.00%) |
Apr 28, 2014 | 6.300 | 6.380 | 6.100 | 6.190 | 119,209 | -0.10(-1.59%) |
Apr 25, 2014 | 6.320 | 6.430 | 6.150 | 6.290 | 184,386 | -0.12(-1.87%) |
Apr 24, 2014 | 6.560 | 6.560 | 6.290 | 6.410 | 72,326 | -0.11(-1.69%) |
Apr 23, 2014 | 6.590 | 6.600 | 6.440 | 6.520 | 146,143 | -0.05(-0.76%) |
Apr 22, 2014 | 6.610 | 6.710 | 6.510 | 6.570 | 99,907 | +0.00(+0.00%) |
Apr 21, 2014 | 6.550 | 6.660 | 6.420 | 6.570 | 86,250 | +0.02(+0.31%) |
Apr 17, 2014 | 6.640 | 6.550 | 6.550 | 6.550 | 132,900 | -0.12(-1.80%) |
Apr 16, 2014 | 6.310 | 6.691 | 6.200 | 6.670 | 183,284 | +0.37(+5.87%) |
Apr 15, 2014 | 6.250 | 6.380 | 6.001 | 6.300 | 196,510 | +0.09(+1.45%) |
Apr 14, 2014 | 6.370 | 6.370 | 6.070 | 6.210 | 202,845 | -0.08(-1.27%) |
Apr 11, 2014 | 6.340 | 6.460 | 6.290 | 6.290 | 121,383 | -0.13(-2.02%) |
Apr 10, 2014 | 6.590 | 6.641 | 6.300 | 6.420 | 237,541 | -0.19(-2.87%) |
Apr 09, 2014 | 6.550 | 6.640 | 6.450 | 6.610 | 107,579 | +0.10(+1.54%) |
Apr 08, 2014 | 6.460 | 6.610 | 6.322 | 6.510 | 135,467 | +0.04(+0.62%) |
Apr 07, 2014 | 6.490 | 6.890 | 6.340 | 6.470 | 201,720 | -0.04(-0.61%) |
Apr 04, 2014 | 6.950 | 6.950 | 6.390 | 6.510 | 284,066 | -0.37(-5.38%) |
Apr 03, 2014 | 7.000 | 7.000 | 6.710 | 6.880 | 178,571 | -0.09(-1.29%) |
Apr 02, 2014 | 6.890 | 7.010 | 6.750 | 6.970 | 279,392 | +0.11(+1.60%) |
Apr 01, 2014 | 6.840 | 6.890 | 6.501 | 6.860 | 235,477 | +0.01(+0.15%) |
Mar 31, 2014 | 6.350 | 6.860 | 6.250 | 6.850 | 590,026 | +0.51(+8.04%) |
Mar 28, 2014 | 6.350 | 6.540 | 6.280 | 6.340 | 289,874 | -0.04(-0.55%) |
Mar 27, 2014 | 6.510 | 6.580 | 6.300 | 6.375 | 416,642 | -0.16(-2.45%) |
Mar 26, 2014 | 6.830 | 6.960 | 6.500 | 6.535 | 535,542 | -0.29(-4.18%) |
Mar 25, 2014 | 6.860 | 7.000 | 6.810 | 6.820 | 142,333 | -0.03(-0.44%) |
Mar 24, 2014 | 7.000 | 7.025 | 6.620 | 6.850 | 309,591 | -0.15(-2.14%) |
Mar 21, 2014 | 7.250 | 7.250 | 6.950 | 7.000 | 380,914 | -0.19(-2.64%) |
Mar 20, 2014 | 7.350 | 7.450 | 7.150 | 7.190 | 265,536 | -0.14(-1.91%) |
Mar 19, 2014 | 7.760 | 7.828 | 7.220 | 7.330 | 524,980 | -0.51(-6.51%) |
Mar 18, 2014 | 7.740 | 7.860 | 7.680 | 7.840 | 359,883 | +0.07(+0.90%) |
Mar 17, 2014 | 7.790 | 7.850 | 7.650 | 7.770 | 189,458 | -0.02(-0.26%) |
Mar 14, 2014 | 7.720 | 7.840 | 7.620 | 7.790 | 230,792 | +0.01(+0.13%) |
Mar 13, 2014 | 7.770 | 7.910 | 7.640 | 7.780 | 196,683 | -0.02(-0.26%) |
Mar 12, 2014 | 7.900 | 7.920 | 7.600 | 7.800 | 139,252 | +0.10(+1.30%) |
Mar 11, 2014 | 7.830 | 7.922 | 7.600 | 7.700 | 152,750 | -0.13(-1.66%) |
Mar 10, 2014 | 7.900 | 8.000 | 7.790 | 7.830 | 118,168 | -0.06(-0.76%) |
Mar 07, 2014 | 7.900 | 7.940 | 7.780 | 7.890 | 85,074 | +0.00(+0.00%) |
Mar 06, 2014 | 7.900 | 8.000 | 7.755 | 7.890 | 133,111 | -0.10(-1.25%) |
Mar 05, 2014 | 7.820 | 8.000 | 7.820 | 7.990 | 103,138 | -0.01(-0.12%) |
Mar 04, 2014 | 7.900 | 8.095 | 7.900 | 8.000 | 409,271 | +0.21(+2.70%) |