Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.960 | 6.010 | 5.960 | 6.000 | 4,500 | +0.05(+0.84%) |
Apr 29, 2014 | 5.970 | 6.060 | 5.950 | 5.950 | 7,310 | -0.21(-3.41%) |
Apr 25, 2014 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.12(+1.99%) |
Apr 24, 2014 | 5.940 | 6.040 | 5.940 | 6.040 | 526 | +0.06(+1.00%) |
Apr 23, 2014 | 5.980 | 5.980 | 5.980 | 5.980 | 500 | +0.00(+0.00%) |
Apr 22, 2014 | 6.000 | 6.000 | 5.970 | 5.980 | 2,300 | +0.01(+0.17%) |
Apr 21, 2014 | 6.000 | 6.000 | 5.970 | 5.970 | 2,200 | +0.11(+1.88%) |
Apr 17, 2014 | 5.860 | 5.860 | 5.860 | 0 | -0.01(-0.17%) | |
Apr 16, 2014 | 5.910 | 6.050 | 5.870 | 5.870 | 7,660 | +0.02(+0.34%) |
Apr 15, 2014 | 6.190 | 6.200 | 5.810 | 5.850 | 28,705 | -0.34(-5.49%) |
Apr 14, 2014 | 6.210 | 6.230 | 6.190 | 6.190 | 3,999 | -0.06(-0.96%) |
Apr 11, 2014 | 6.200 | 6.250 | 6.200 | 6.250 | 700 | +0.05(+0.81%) |
Apr 10, 2014 | 6.300 | 6.300 | 6.200 | 6.200 | 27,111 | -0.15(-2.36%) |
Apr 09, 2014 | 6.340 | 6.350 | 6.340 | 6.350 | 460 | +0.02(+0.32%) |
Apr 08, 2014 | 6.330 | 6.330 | 6.260 | 6.330 | 550 | +0.07(+1.12%) |
Apr 07, 2014 | 6.300 | 6.300 | 6.260 | 6.260 | 1,576 | -0.04(-0.63%) |
Apr 04, 2014 | 6.390 | 6.390 | 6.300 | 6.300 | 1,715 | +0.00(+0.00%) |
Apr 03, 2014 | 6.360 | 6.360 | 6.300 | 6.300 | 8,408 | -0.10(-1.56%) |
Apr 02, 2014 | 6.300 | 6.400 | 6.300 | 6.400 | 1,754 | +0.05(+0.79%) |
Apr 01, 2014 | 6.260 | 6.350 | 6.260 | 6.350 | 3,200 | +0.07(+1.11%) |
Mar 31, 2014 | 6.560 | 6.600 | 6.100 | 6.280 | 12,634 | -0.13(-2.03%) |
Mar 28, 2014 | 6.500 | 6.500 | 6.410 | 6.410 | 300 | -0.14(-2.14%) |
Mar 27, 2014 | 6.610 | 6.610 | 6.550 | 6.550 | 4,900 | -0.08(-1.21%) |
Mar 26, 2014 | 6.700 | 6.700 | 6.560 | 6.630 | 1,784 | -0.07(-1.04%) |
Mar 24, 2014 | 6.700 | 6.700 | 6.700 | 0 | -0.10(-1.47%) | |
Mar 20, 2014 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | +0.06(+0.89%) |
Mar 19, 2014 | 6.740 | 6.740 | 6.740 | 6.740 | 200 | -0.14(-2.03%) |
Mar 17, 2014 | 6.880 | 6.880 | 6.880 | 6.880 | 0 | +0.20(+2.99%) |
Mar 14, 2014 | 6.700 | 6.700 | 6.680 | 6.680 | 1,240 | -0.02(-0.30%) |
Mar 13, 2014 | 6.760 | 6.760 | 6.570 | 6.700 | 2,050 | -0.07(-1.03%) |
Mar 11, 2014 | 6.770 | 6.770 | 6.770 | 25 | -0.08(-1.17%) | |
Mar 10, 2014 | 6.810 | 6.850 | 6.700 | 6.850 | 1,150 | +0.07(+1.03%) |
Mar 07, 2014 | 6.840 | 6.840 | 6.780 | 6.780 | 1,600 | -0.06(-0.88%) |
Mar 06, 2014 | 6.840 | 6.840 | 6.840 | 6.840 | 813 | -0.01(-0.15%) |
Mar 05, 2014 | 6.710 | 6.850 | 6.710 | 6.850 | 620 | +0.14(+2.09%) |
Mar 04, 2014 | 6.770 | 6.770 | 6.710 | 6.710 | 6,827 | -0.14(-2.04%) |
Mar 03, 2014 | 6.850 | 6.850 | 6.850 | 6.850 | 1,350 | +0.02(+0.29%) |
Feb 28, 2014 | 6.890 | 6.890 | 6.820 | 6.830 | 750 | +0.13(+1.94%) |
Feb 27, 2014 | 6.840 | 6.840 | 6.700 | 6.700 | 5,180 | -0.14(-2.05%) |
Feb 26, 2014 | 6.840 | 6.840 | 6.840 | 6.840 | 550 | -0.01(-0.15%) |
Feb 25, 2014 | 7.030 | 7.040 | 6.850 | 6.850 | 648 | -0.01(-0.15%) |
Feb 24, 2014 | 6.860 | 6.860 | 6.850 | 6.860 | 2,675 | -0.01(-0.15%) |
Feb 21, 2014 | 6.890 | 7.000 | 6.870 | 6.870 | 2,780 | -0.12(-1.72%) |
Feb 20, 2014 | 7.000 | 7.000 | 6.990 | 6.990 | 736 | +0.00(+0.00%) |
Feb 19, 2014 | 6.990 | 6.990 | 6.990 | 6.990 | 700 | +0.04(+0.58%) |
Feb 18, 2014 | 6.800 | 7.000 | 6.800 | 6.950 | 2,100 | +0.20(+2.96%) |
Feb 14, 2014 | 6.750 | 6.750 | 6.750 | 0 | +0.04(+0.60%) | |
Feb 13, 2014 | 6.720 | 6.860 | 6.710 | 6.710 | 3,403 | -0.19(-2.75%) |
Feb 12, 2014 | 6.880 | 6.900 | 6.880 | 6.900 | 1,100 | +0.18(+2.68%) |
Feb 11, 2014 | 6.900 | 6.900 | 6.720 | 6.720 | 1,987 | -0.22(-3.17%) |
Feb 10, 2014 | 6.690 | 6.940 | 6.680 | 6.940 | 6,864 | +0.26(+3.89%) |
Feb 07, 2014 | 6.680 | 6.680 | 6.680 | 6.680 | 1,000 | -0.07(-1.04%) |
Feb 06, 2014 | 6.740 | 6.750 | 6.740 | 6.750 | 900 | +0.01(+0.15%) |
Feb 05, 2014 | 6.660 | 6.750 | 6.660 | 6.740 | 1,885 | -0.01(-0.15%) |
Feb 04, 2014 | 6.750 | 6.750 | 6.750 | 6.750 | 120 | +0.05(+0.75%) |