Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.530 | 6.650 | 6.390 | 6.630 | 1,025,002 | +0.08(+1.22%) |
Apr 29, 2014 | 6.490 | 6.630 | 6.440 | 6.550 | 888,094 | +0.18(+2.83%) |
Apr 28, 2014 | 6.520 | 6.590 | 6.280 | 6.370 | 1,023,147 | -0.13(-2.00%) |
Apr 25, 2014 | 6.760 | 6.790 | 6.480 | 6.500 | 1,196,313 | -0.29(-4.27%) |
Apr 24, 2014 | 6.950 | 6.970 | 6.790 | 6.790 | 669,049 | -0.11(-1.59%) |
Apr 23, 2014 | 6.690 | 7.100 | 6.690 | 6.900 | 1,056,662 | +0.22(+3.29%) |
Apr 22, 2014 | 6.720 | 6.770 | 6.620 | 6.680 | 605,688 | -0.04(-0.60%) |
Apr 21, 2014 | 6.550 | 6.750 | 6.500 | 6.720 | 654,339 | +0.20(+3.07%) |
Apr 17, 2014 | 6.490 | 6.520 | 6.520 | 6.520 | 919,300 | +0.03(+0.46%) |
Apr 16, 2014 | 6.610 | 6.640 | 6.430 | 6.490 | 701,118 | -0.08(-1.22%) |
Apr 15, 2014 | 6.630 | 6.720 | 6.420 | 6.570 | 1,144,294 | -0.04(-0.61%) |
Apr 14, 2014 | 6.850 | 6.886 | 6.570 | 6.610 | 1,093,940 | -0.22(-3.22%) |
Apr 11, 2014 | 6.760 | 6.990 | 6.720 | 6.830 | 1,376,607 | +0.03(+0.44%) |
Apr 10, 2014 | 6.880 | 7.000 | 6.750 | 6.800 | 984,252 | -0.08(-1.16%) |
Apr 09, 2014 | 6.780 | 6.960 | 6.700 | 6.880 | 1,371,103 | +0.15(+2.23%) |
Apr 08, 2014 | 6.660 | 6.800 | 6.580 | 6.730 | 1,577,154 | +0.07(+1.05%) |
Apr 07, 2014 | 6.920 | 6.965 | 6.660 | 6.660 | 822,242 | -0.30(-4.31%) |
Apr 04, 2014 | 7.160 | 7.240 | 6.914 | 6.960 | 856,505 | -0.13(-1.83%) |
Apr 03, 2014 | 7.370 | 7.370 | 7.050 | 7.090 | 1,124,239 | -0.26(-3.54%) |
Apr 02, 2014 | 7.160 | 7.390 | 7.160 | 7.350 | 1,495,780 | +0.19(+2.65%) |
Apr 01, 2014 | 7.110 | 7.200 | 7.040 | 7.160 | 1,425,025 | +0.07(+0.99%) |
Mar 31, 2014 | 7.080 | 7.130 | 6.880 | 7.090 | 1,706,672 | +0.08(+1.14%) |
Mar 28, 2014 | 6.990 | 7.090 | 6.950 | 7.010 | 1,021,399 | +0.06(+0.86%) |
Mar 27, 2014 | 6.900 | 7.140 | 6.900 | 6.950 | 790,610 | +0.06(+0.87%) |
Mar 26, 2014 | 7.250 | 7.290 | 6.890 | 6.890 | 949,744 | -0.35(-4.83%) |
Mar 25, 2014 | 7.290 | 7.380 | 7.100 | 7.240 | 713,649 | +0.03(+0.42%) |
Mar 24, 2014 | 7.330 | 7.390 | 7.160 | 7.210 | 877,633 | -0.09(-1.23%) |
Mar 21, 2014 | 7.310 | 7.350 | 7.230 | 7.300 | 1,186,232 | +0.04(+0.55%) |
Mar 20, 2014 | 7.210 | 7.310 | 7.160 | 7.260 | 295,871 | +0.04(+0.55%) |
Mar 19, 2014 | 7.250 | 7.290 | 7.150 | 7.220 | 553,517 | -0.02(-0.28%) |
Mar 18, 2014 | 7.200 | 7.290 | 7.170 | 7.240 | 629,790 | +0.03(+0.42%) |
Mar 17, 2014 | 7.250 | 7.350 | 7.100 | 7.210 | 454,524 | +0.03(+0.42%) |
Mar 14, 2014 | 7.100 | 7.200 | 7.070 | 7.180 | 623,617 | +0.08(+1.13%) |
Mar 13, 2014 | 7.160 | 7.310 | 6.950 | 7.100 | 744,943 | -0.02(-0.28%) |
Mar 12, 2014 | 7.250 | 7.250 | 7.040 | 7.120 | 903,984 | -0.14(-1.93%) |
Mar 11, 2014 | 7.540 | 7.580 | 7.210 | 7.260 | 1,022,386 | -0.25(-3.33%) |
Mar 10, 2014 | 7.690 | 7.690 | 7.320 | 7.510 | 967,638 | -0.21(-2.72%) |
Mar 07, 2014 | 7.940 | 7.940 | 7.670 | 7.720 | 845,922 | -0.14(-1.78%) |
Mar 06, 2014 | 7.860 | 8.000 | 7.830 | 7.860 | 604,822 | +0.05(+0.64%) |
Mar 05, 2014 | 7.950 | 8.030 | 7.800 | 7.810 | 817,312 | -0.16(-2.01%) |
Mar 04, 2014 | 7.950 | 8.120 | 7.880 | 7.970 | 1,033,554 | +0.11(+1.40%) |
Mar 03, 2014 | 7.950 | 8.030 | 7.800 | 7.860 | 694,280 | -0.21(-2.60%) |
Feb 28, 2014 | 7.890 | 8.200 | 7.890 | 8.070 | 829,343 | +0.21(+2.67%) |
Feb 27, 2014 | 7.650 | 7.900 | 7.570 | 7.860 | 658,250 | +0.15(+1.95%) |
Feb 26, 2014 | 8.120 | 8.150 | 7.370 | 7.710 | 1,472,975 | -0.49(-5.98%) |
Feb 25, 2014 | 8.230 | 8.230 | 7.870 | 8.200 | 745,678 | -0.03(-0.36%) |
Feb 24, 2014 | 8.020 | 8.350 | 7.930 | 8.230 | 838,667 | +0.30(+3.78%) |
Feb 21, 2014 | 8.150 | 8.180 | 7.840 | 7.930 | 780,033 | -0.16(-1.98%) |
Feb 20, 2014 | 7.600 | 8.100 | 7.590 | 8.090 | 1,101,829 | +0.51(+6.73%) |
Feb 19, 2014 | 7.400 | 7.640 | 7.390 | 7.580 | 735,454 | +0.16(+2.16%) |
Feb 18, 2014 | 7.370 | 7.440 | 7.210 | 7.420 | 533,668 | +0.10(+1.37%) |
Feb 14, 2014 | 7.340 | 7.320 | 7.320 | 7.320 | 364,600 | -0.01(-0.14%) |
Feb 13, 2014 | 6.990 | 7.350 | 6.980 | 7.330 | 535,983 | +0.31(+4.42%) |
Feb 12, 2014 | 7.110 | 7.250 | 7.020 | 7.020 | 487,234 | -0.08(-1.13%) |
Feb 11, 2014 | 6.930 | 7.120 | 6.920 | 7.100 | 501,350 | +0.17(+2.45%) |
Feb 10, 2014 | 7.120 | 7.130 | 6.930 | 6.930 | 506,176 | -0.21(-2.94%) |
Feb 07, 2014 | 7.060 | 7.160 | 6.876 | 7.140 | 658,180 | +0.10(+1.42%) |
Feb 06, 2014 | 6.980 | 7.150 | 6.950 | 7.040 | 422,916 | +0.11(+1.59%) |
Feb 05, 2014 | 7.110 | 7.110 | 6.850 | 6.930 | 587,637 | -0.23(-3.21%) |
Feb 04, 2014 | 7.170 | 7.275 | 7.100 | 7.160 | 448,214 | +0.07(+0.99%) |