Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.006 | 6.058 | 5.889 | 5.955 | 39,443 | -0.04(-0.61%) |
Apr 29, 2014 | 6.102 | 6.168 | 5.984 | 5.991 | 20,538 | -0.05(-0.85%) |
Apr 28, 2014 | 6.175 | 6.263 | 5.940 | 6.043 | 51,265 | -0.08(-1.32%) |
Apr 25, 2014 | 6.234 | 6.352 | 6.087 | 6.124 | 41,124 | -0.16(-2.57%) |
Apr 24, 2014 | 6.249 | 6.484 | 6.249 | 6.286 | 33,356 | +0.05(+0.83%) |
Apr 23, 2014 | 6.491 | 6.499 | 6.227 | 6.234 | 30,263 | -0.24(-3.75%) |
Apr 22, 2014 | 6.322 | 6.521 | 6.322 | 6.477 | 35,515 | +0.15(+2.32%) |
Apr 21, 2014 | 6.352 | 6.477 | 6.315 | 6.330 | 38,107 | -0.12(-1.82%) |
Apr 17, 2014 | 6.146 | 6.447 | 6.447 | 6.447 | 114,126 | +0.28(+4.53%) |
Apr 16, 2014 | 6.065 | 6.210 | 6.028 | 6.168 | 79,885 | +0.11(+1.82%) |
Apr 15, 2014 | 6.411 | 6.484 | 5.925 | 6.058 | 95,926 | -0.30(-4.74%) |
Apr 14, 2014 | 6.411 | 6.594 | 6.249 | 6.359 | 75,011 | +0.05(+0.82%) |
Apr 11, 2014 | 6.352 | 6.513 | 6.249 | 6.308 | 65,143 | -0.06(-0.92%) |
Apr 10, 2014 | 6.572 | 6.638 | 6.300 | 6.366 | 94,682 | -0.27(-4.10%) |
Apr 09, 2014 | 6.852 | 7.006 | 6.616 | 6.638 | 109,861 | -0.20(-2.90%) |
Apr 08, 2014 | 6.793 | 7.057 | 6.793 | 6.837 | 45,449 | +0.05(+0.76%) |
Apr 07, 2014 | 6.977 | 7.102 | 6.616 | 6.785 | 74,334 | -0.24(-3.35%) |
Apr 04, 2014 | 7.293 | 7.344 | 7.013 | 7.021 | 90,425 | -0.19(-2.65%) |
Apr 03, 2014 | 7.454 | 7.476 | 7.116 | 7.212 | 72,858 | -0.21(-2.87%) |
Apr 02, 2014 | 7.418 | 7.535 | 7.293 | 7.425 | 66,915 | +0.06(+0.80%) |
Apr 01, 2014 | 7.374 | 7.557 | 7.337 | 7.366 | 85,007 | +0.04(+0.50%) |
Mar 31, 2014 | 7.381 | 7.509 | 7.322 | 7.329 | 46,561 | +0.02(+0.30%) |
Mar 28, 2014 | 7.278 | 7.484 | 7.227 | 7.307 | 43,554 | +0.02(+0.30%) |
Mar 27, 2014 | 7.381 | 7.381 | 7.219 | 7.285 | 49,886 | -0.14(-1.88%) |
Mar 26, 2014 | 7.521 | 7.521 | 7.329 | 7.425 | 63,826 | -0.01(-0.20%) |
Mar 25, 2014 | 7.432 | 7.527 | 7.366 | 7.440 | 40,618 | +0.09(+1.20%) |
Mar 24, 2014 | 7.256 | 7.381 | 7.182 | 7.351 | 46,277 | +0.07(+1.01%) |
Mar 21, 2014 | 7.131 | 7.337 | 7.051 | 7.278 | 150,948 | +0.18(+2.48%) |
Mar 20, 2014 | 7.329 | 7.329 | 7.058 | 7.102 | 76,247 | -0.21(-2.91%) |
Mar 19, 2014 | 7.359 | 7.418 | 7.212 | 7.315 | 70,083 | -0.13(-1.78%) |
Mar 18, 2014 | 7.763 | 7.837 | 7.021 | 7.447 | 228,172 | -0.62(-7.74%) |
Mar 17, 2014 | 8.212 | 8.380 | 7.903 | 8.072 | 82,844 | -0.10(-1.26%) |
Mar 14, 2014 | 7.969 | 8.256 | 7.940 | 8.175 | 81,322 | +0.19(+2.39%) |
Mar 13, 2014 | 7.918 | 8.087 | 7.815 | 7.984 | 40,429 | +0.01(+0.18%) |
Mar 12, 2014 | 8.094 | 8.109 | 7.954 | 7.969 | 44,582 | -0.15(-1.81%) |
Mar 11, 2014 | 8.168 | 8.241 | 8.013 | 8.116 | 54,250 | -0.01(-0.18%) |
Mar 10, 2014 | 8.329 | 8.351 | 8.006 | 8.131 | 63,485 | -0.18(-2.12%) |
Mar 07, 2014 | 8.270 | 8.425 | 8.182 | 8.307 | 45,828 | +0.04(+0.44%) |
Mar 06, 2014 | 8.263 | 8.344 | 8.190 | 8.270 | 36,550 | -0.03(-0.35%) |
Mar 05, 2014 | 8.123 | 8.337 | 7.991 | 8.300 | 57,248 | +0.17(+2.08%) |
Mar 04, 2014 | 8.131 | 8.631 | 8.065 | 8.131 | 162,326 | +0.09(+1.10%) |
Mar 03, 2014 | 8.359 | 8.410 | 7.646 | 8.043 | 114,734 | -0.38(-4.54%) |
Feb 28, 2014 | 8.145 | 8.565 | 8.094 | 8.425 | 147,228 | +0.32(+3.90%) |
Feb 27, 2014 | 7.991 | 8.160 | 7.991 | 8.109 | 58,798 | +0.06(+0.73%) |
Feb 26, 2014 | 8.028 | 8.234 | 8.013 | 8.050 | 49,769 | +0.01(+0.18%) |
Feb 25, 2014 | 8.087 | 8.168 | 7.844 | 8.035 | 66,580 | -0.08(-1.00%) |
Feb 24, 2014 | 8.160 | 8.219 | 8.052 | 8.116 | 78,839 | -0.01(-0.09%) |
Feb 21, 2014 | 8.197 | 8.241 | 8.057 | 8.123 | 71,165 | -0.03(-0.36%) |
Feb 20, 2014 | 7.822 | 8.270 | 7.793 | 8.153 | 88,957 | +0.34(+4.33%) |
Feb 19, 2014 | 7.873 | 7.947 | 7.785 | 7.815 | 39,113 | -0.06(-0.75%) |
Feb 18, 2014 | 7.763 | 7.925 | 7.763 | 7.873 | 60,918 | +0.10(+1.32%) |
Feb 14, 2014 | 7.896 | 7.771 | 7.771 | 7.771 | 75,494 | -0.12(-1.49%) |
Feb 13, 2014 | 7.484 | 7.976 | 7.484 | 7.888 | 74,920 | +0.34(+4.48%) |
Feb 12, 2014 | 7.506 | 7.601 | 7.506 | 7.550 | 79,274 | +0.06(+0.79%) |
Feb 11, 2014 | 7.366 | 7.572 | 7.366 | 7.491 | 75,252 | +0.10(+1.39%) |
Feb 10, 2014 | 7.227 | 7.454 | 7.050 | 7.388 | 117,517 | +0.22(+3.08%) |
Feb 07, 2014 | 7.013 | 7.204 | 6.903 | 7.168 | 62,919 | +0.17(+2.42%) |
Feb 06, 2014 | 6.830 | 7.195 | 6.815 | 6.999 | 112,088 | +0.17(+2.48%) |
Feb 05, 2014 | 6.896 | 6.984 | 6.763 | 6.830 | 92,523 | -0.14(-2.00%) |
Feb 04, 2014 | 7.043 | 7.043 | 6.779 | 6.969 | 104,620 | -0.04(-0.63%) |