Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.621 | 6.678 | 6.610 | 6.657 | 1,519,019 | +0.04(+0.55%) |
Apr 29, 2014 | 6.652 | 6.673 | 6.610 | 6.621 | 1,527,053 | -0.04(-0.55%) |
Apr 28, 2014 | 6.704 | 6.720 | 6.652 | 6.657 | 1,361,579 | -0.05(-0.78%) |
Apr 25, 2014 | 6.709 | 6.720 | 6.673 | 6.709 | 1,446,714 | -0.01(-0.08%) |
Apr 24, 2014 | 6.725 | 6.767 | 6.668 | 6.715 | 1,478,405 | +0.00(+0.00%) |
Apr 23, 2014 | 6.720 | 6.738 | 6.694 | 6.715 | 1,319,165 | +0.02(+0.31%) |
Apr 22, 2014 | 6.694 | 6.735 | 6.678 | 6.694 | 1,901,207 | +0.03(+0.39%) |
Apr 21, 2014 | 6.647 | 6.683 | 6.636 | 6.668 | 1,249,356 | +0.04(+0.63%) |
Apr 17, 2014 | 6.600 | 6.626 | 6.626 | 6.626 | 1,674,184 | +0.02(+0.32%) |
Apr 16, 2014 | 6.694 | 6.694 | 6.584 | 6.605 | 2,361,536 | -0.06(-0.94%) |
Apr 15, 2014 | 6.631 | 6.699 | 6.616 | 6.668 | 3,311,221 | +0.04(+0.55%) |
Apr 14, 2014 | 6.647 | 6.688 | 6.600 | 6.631 | 1,977,324 | +0.02(+0.32%) |
Apr 11, 2014 | 6.590 | 6.634 | 6.574 | 6.610 | 2,076,414 | +0.02(+0.24%) |
Apr 10, 2014 | 6.590 | 6.631 | 6.579 | 6.595 | 2,360,182 | +0.02(+0.32%) |
Apr 09, 2014 | 6.595 | 6.595 | 6.543 | 6.574 | 1,871,632 | -0.02(-0.24%) |
Apr 08, 2014 | 6.590 | 6.631 | 6.574 | 6.590 | 2,600,260 | -0.01(-0.08%) |
Apr 07, 2014 | 6.563 | 6.636 | 6.563 | 6.595 | 3,139,612 | +0.02(+0.32%) |
Apr 04, 2014 | 6.605 | 6.626 | 6.569 | 6.574 | 1,877,846 | -0.01(-0.08%) |
Apr 03, 2014 | 6.631 | 6.636 | 6.574 | 6.579 | 1,850,602 | -0.04(-0.55%) |
Apr 02, 2014 | 6.595 | 6.636 | 6.569 | 6.616 | 2,823,863 | +0.03(+0.47%) |
Apr 01, 2014 | 6.574 | 6.605 | 6.522 | 6.584 | 2,782,877 | -0.01(-0.16%) |
Mar 31, 2014 | 6.595 | 6.626 | 6.543 | 6.595 | 2,379,927 | +0.03(+0.48%) |
Mar 28, 2014 | 6.543 | 6.616 | 6.543 | 6.563 | 2,066,614 | +0.00(+0.00%) |
Mar 27, 2014 | 6.537 | 6.574 | 6.480 | 6.563 | 3,464,553 | +0.02(+0.32%) |
Mar 26, 2014 | 6.619 | 6.619 | 6.543 | 6.543 | 2,993,798 | -0.06(-0.92%) |
Mar 25, 2014 | 6.583 | 6.619 | 6.558 | 6.604 | 2,467,059 | +0.02(+0.31%) |
Mar 24, 2014 | 6.609 | 6.609 | 6.517 | 6.583 | 2,418,988 | -0.01(-0.08%) |
Mar 21, 2014 | 6.586 | 6.614 | 6.568 | 6.588 | 2,931,838 | +0.04(+0.54%) |
Mar 20, 2014 | 6.563 | 6.568 | 6.492 | 6.553 | 1,607,177 | -0.01(-0.08%) |
Mar 19, 2014 | 6.629 | 6.669 | 6.527 | 6.558 | 2,218,732 | -0.07(-1.00%) |
Mar 18, 2014 | 6.619 | 6.649 | 6.593 | 6.624 | 2,529,424 | +0.01(+0.15%) |
Mar 17, 2014 | 6.624 | 6.654 | 6.595 | 6.614 | 1,905,599 | +0.01(+0.15%) |
Mar 14, 2014 | 6.609 | 6.639 | 6.563 | 6.604 | 2,026,160 | +0.01(+0.08%) |
Mar 13, 2014 | 6.538 | 6.619 | 6.538 | 6.598 | 2,757,607 | +0.08(+1.17%) |
Mar 12, 2014 | 6.492 | 6.532 | 6.487 | 6.522 | 1,910,568 | +0.03(+0.47%) |
Mar 11, 2014 | 6.517 | 6.553 | 6.461 | 6.492 | 1,717,810 | -0.02(-0.31%) |
Mar 10, 2014 | 6.512 | 6.532 | 6.482 | 6.512 | 956,100 | +0.01(+0.08%) |
Mar 07, 2014 | 6.598 | 6.604 | 6.487 | 6.507 | 1,457,310 | -0.08(-1.23%) |
Mar 06, 2014 | 6.588 | 6.629 | 6.573 | 6.588 | 1,328,541 | +0.01(+0.08%) |
Mar 05, 2014 | 6.568 | 6.588 | 6.553 | 6.583 | 1,059,130 | +0.04(+0.54%) |
Mar 04, 2014 | 6.558 | 6.568 | 6.522 | 6.548 | 2,812,642 | +0.00(+0.00%) |
Mar 03, 2014 | 6.532 | 6.563 | 6.492 | 6.548 | 2,056,646 | +0.01(+0.16%) |
Feb 28, 2014 | 6.502 | 6.548 | 6.477 | 6.538 | 2,138,650 | +0.05(+0.70%) |
Feb 27, 2014 | 6.522 | 6.532 | 6.477 | 6.492 | 1,392,985 | -0.03(-0.47%) |
Feb 26, 2014 | 6.492 | 6.543 | 6.461 | 6.522 | 1,479,197 | +0.06(+0.86%) |
Feb 25, 2014 | 6.492 | 6.492 | 6.446 | 6.467 | 1,067,886 | -0.01(-0.08%) |
Feb 24, 2014 | 6.446 | 6.512 | 6.426 | 6.472 | 1,650,751 | +0.05(+0.71%) |
Feb 21, 2014 | 6.487 | 6.487 | 6.426 | 6.426 | 1,500,690 | -0.05(-0.78%) |
Feb 20, 2014 | 6.497 | 6.503 | 6.451 | 6.477 | 1,795,331 | -0.02(-0.31%) |
Feb 19, 2014 | 6.532 | 6.568 | 6.479 | 6.497 | 1,559,066 | -0.04(-0.54%) |
Feb 18, 2014 | 6.472 | 6.538 | 6.456 | 6.532 | 1,659,301 | +0.06(+0.94%) |
Feb 14, 2014 | 6.492 | 6.472 | 6.472 | 6.472 | 936,352 | -0.01(-0.08%) |
Feb 13, 2014 | 6.416 | 6.517 | 6.406 | 6.477 | 1,856,875 | +0.06(+0.95%) |
Feb 12, 2014 | 6.406 | 6.441 | 6.396 | 6.416 | 1,975,874 | +0.01(+0.16%) |
Feb 11, 2014 | 6.431 | 6.467 | 6.383 | 6.406 | 1,801,691 | -0.01(-0.16%) |
Feb 10, 2014 | 6.396 | 6.431 | 6.355 | 6.416 | 1,490,651 | +0.05(+0.72%) |
Feb 07, 2014 | 6.325 | 6.385 | 6.319 | 6.370 | 1,491,193 | +0.05(+0.80%) |
Feb 06, 2014 | 6.370 | 6.411 | 6.299 | 6.319 | 2,690,309 | -0.05(-0.80%) |
Feb 05, 2014 | 6.385 | 6.426 | 6.342 | 6.370 | 2,265,055 | -0.02(-0.24%) |
Feb 04, 2014 | 6.396 | 6.441 | 6.360 | 6.385 | 2,266,496 | +0.01(+0.16%) |