Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.704 | 6.704 | 6.664 | 6.687 | 24,335 | -0.00(-0.00%) |
Apr 29, 2014 | 6.640 | 6.687 | 6.640 | 6.687 | 24,633 | +0.03(+0.50%) |
Apr 28, 2014 | 6.706 | 6.706 | 6.621 | 6.654 | 18,677 | +0.00(+0.07%) |
Apr 25, 2014 | 6.654 | 6.664 | 6.640 | 6.649 | 2,896 | -0.04(-0.64%) |
Apr 24, 2014 | 6.711 | 6.711 | 6.682 | 6.692 | 24,492 | -0.01(-0.18%) |
Apr 23, 2014 | 6.697 | 6.704 | 6.697 | 6.704 | 2,446 | -0.02(-0.32%) |
Apr 22, 2014 | 6.664 | 6.730 | 6.664 | 6.725 | 58,901 | +0.03(+0.42%) |
Apr 21, 2014 | 6.626 | 6.706 | 6.626 | 6.697 | 96,938 | +0.06(+0.85%) |
Apr 17, 2014 | 6.645 | 6.640 | 6.640 | 6.640 | 109,953 | -0.00(-0.07%) |
Apr 16, 2014 | 6.621 | 6.645 | 6.583 | 6.645 | 19,817 | +0.04(+0.64%) |
Apr 15, 2014 | 6.659 | 6.659 | 6.531 | 6.602 | 51,001 | -0.10(-1.48%) |
Apr 14, 2014 | 6.711 | 6.720 | 6.678 | 6.701 | 46,867 | +0.00(+0.00%) |
Apr 11, 2014 | 6.635 | 6.730 | 6.635 | 6.701 | 40,803 | -0.02(-0.28%) |
Apr 10, 2014 | 6.782 | 6.782 | 6.720 | 6.720 | 38,819 | -0.07(-0.98%) |
Apr 09, 2014 | 6.772 | 6.791 | 6.768 | 6.787 | 28,118 | +0.01(+0.14%) |
Apr 08, 2014 | 6.801 | 6.801 | 6.711 | 6.777 | 25,824 | -0.01(-0.14%) |
Apr 07, 2014 | 6.838 | 6.838 | 6.782 | 6.787 | 11,084 | -0.06(-0.83%) |
Apr 04, 2014 | 6.881 | 6.990 | 6.843 | 6.843 | 40,441 | -0.02(-0.28%) |
Apr 03, 2014 | 6.876 | 6.876 | 6.848 | 6.862 | 6,804 | -0.01(-0.21%) |
Apr 02, 2014 | 6.905 | 6.905 | 6.853 | 6.876 | 76,316 | +0.01(+0.13%) |
Apr 01, 2014 | 6.857 | 6.905 | 6.834 | 6.868 | 48,743 | +0.07(+1.06%) |
Mar 31, 2014 | 6.787 | 6.815 | 6.777 | 6.796 | 14,661 | +0.03(+0.42%) |
Mar 28, 2014 | 6.716 | 6.782 | 6.716 | 6.768 | 38,007 | +0.08(+1.13%) |
Mar 27, 2014 | 6.664 | 6.697 | 6.664 | 6.692 | 4,129 | +0.05(+0.78%) |
Mar 26, 2014 | 6.635 | 6.652 | 6.626 | 6.640 | 26,228 | +0.03(+0.43%) |
Mar 25, 2014 | 6.588 | 6.616 | 6.583 | 6.612 | 41,350 | +0.03(+0.43%) |
Mar 24, 2014 | 6.588 | 6.596 | 6.555 | 6.583 | 20,954 | +0.00(+0.06%) |
Mar 21, 2014 | 6.682 | 6.682 | 6.578 | 6.579 | 11,369 | -0.07(-1.06%) |
Mar 20, 2014 | 6.583 | 6.668 | 6.583 | 6.649 | 58,461 | +0.04(+0.57%) |
Mar 19, 2014 | 6.725 | 6.753 | 6.602 | 6.612 | 20,094 | -0.14(-2.03%) |
Mar 18, 2014 | 6.716 | 6.749 | 6.699 | 6.749 | 8,068 | +0.04(+0.63%) |
Mar 17, 2014 | 6.673 | 6.753 | 6.673 | 6.706 | 82,520 | +0.05(+0.71%) |
Mar 14, 2014 | 6.662 | 6.711 | 6.645 | 6.659 | 76,476 | +0.01(+0.14%) |
Mar 13, 2014 | 6.801 | 6.801 | 6.640 | 6.649 | 49,986 | -0.15(-2.23%) |
Mar 12, 2014 | 6.815 | 6.829 | 6.763 | 6.801 | 15,351 | +0.00(+0.07%) |
Mar 11, 2014 | 6.801 | 6.886 | 6.796 | 6.796 | 13,050 | -0.03(-0.42%) |
Mar 10, 2014 | 6.805 | 6.853 | 6.777 | 6.824 | 18,687 | -0.01(-0.21%) |
Mar 07, 2014 | 6.976 | 6.976 | 6.839 | 6.839 | 105,312 | -0.03(-0.48%) |
Mar 06, 2014 | 6.876 | 6.881 | 6.803 | 6.872 | 27,706 | +0.09(+1.40%) |
Mar 05, 2014 | 6.749 | 6.820 | 6.744 | 6.777 | 54,080 | +0.03(+0.49%) |
Mar 04, 2014 | 6.829 | 6.829 | 6.744 | 6.744 | 24,946 | +0.00(+0.07%) |
Mar 03, 2014 | 6.749 | 6.768 | 6.720 | 6.739 | 79,688 | -0.10(-1.53%) |
Feb 28, 2014 | 6.839 | 6.895 | 6.839 | 6.844 | 32,755 | +0.07(+1.05%) |
Feb 27, 2014 | 6.725 | 6.796 | 6.713 | 6.772 | 60,688 | +0.05(+0.70%) |
Feb 26, 2014 | 6.744 | 6.744 | 6.687 | 6.725 | 27,896 | -0.01(-0.21%) |
Feb 25, 2014 | 6.716 | 6.768 | 6.716 | 6.739 | 42,368 | +0.07(+1.06%) |
Feb 24, 2014 | 6.649 | 6.701 | 6.621 | 6.668 | 33,430 | +0.05(+0.71%) |
Feb 21, 2014 | 6.616 | 6.626 | 6.602 | 6.621 | 20,810 | +0.03(+0.50%) |
Feb 20, 2014 | 6.569 | 6.593 | 6.550 | 6.588 | 22,263 | +0.04(+0.58%) |
Feb 19, 2014 | 6.588 | 6.588 | 6.547 | 6.550 | 13,259 | -0.02(-0.29%) |
Feb 18, 2014 | 6.541 | 6.578 | 6.536 | 6.569 | 26,737 | +0.09(+1.46%) |
Feb 14, 2014 | 6.432 | 6.474 | 6.474 | 6.474 | 100,226 | +0.04(+0.60%) |
Feb 13, 2014 | 6.347 | 6.455 | 6.347 | 6.435 | 38,041 | +0.07(+1.02%) |
Feb 12, 2014 | 6.337 | 6.399 | 6.337 | 6.370 | 69,585 | +0.03(+0.53%) |
Feb 11, 2014 | 6.262 | 6.351 | 6.262 | 6.337 | 44,402 | +0.07(+1.05%) |
Feb 10, 2014 | 6.210 | 6.271 | 6.210 | 6.271 | 52,039 | +0.06(+0.99%) |
Feb 07, 2014 | 6.172 | 6.228 | 6.172 | 6.210 | 72,368 | +0.08(+1.23%) |
Feb 06, 2014 | 6.058 | 6.172 | 6.058 | 6.134 | 62,758 | +0.09(+1.52%) |
Feb 05, 2014 | 6.058 | 6.087 | 6.025 | 6.042 | 173,684 | -0.02(-0.27%) |
Feb 04, 2014 | 6.096 | 6.096 | 6.044 | 6.058 | 15,294 | +0.03(+0.55%) |