Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.480 | 6.620 | 6.300 | 6.570 | 85,927 | +0.03(+0.46%) |
Apr 29, 2014 | 6.680 | 6.760 | 6.480 | 6.540 | 66,719 | -0.08(-1.21%) |
Apr 28, 2014 | 6.480 | 6.760 | 6.310 | 6.620 | 74,490 | +0.18(+2.80%) |
Apr 25, 2014 | 6.600 | 6.600 | 6.380 | 6.440 | 86,110 | -0.21(-3.16%) |
Apr 24, 2014 | 6.850 | 6.880 | 6.610 | 6.650 | 43,635 | -0.14(-2.06%) |
Apr 23, 2014 | 7.110 | 7.120 | 6.780 | 6.790 | 44,262 | -0.36(-5.03%) |
Apr 22, 2014 | 6.950 | 7.200 | 6.950 | 7.150 | 89,913 | +0.20(+2.88%) |
Apr 21, 2014 | 6.750 | 6.960 | 6.630 | 6.950 | 54,962 | +0.22(+3.27%) |
Apr 17, 2014 | 6.560 | 6.730 | 6.730 | 6.730 | 40,500 | +0.12(+1.82%) |
Apr 16, 2014 | 6.670 | 6.800 | 6.520 | 6.610 | 28,879 | +0.01(+0.15%) |
Apr 15, 2014 | 6.530 | 6.640 | 6.210 | 6.600 | 80,647 | +0.13(+2.01%) |
Apr 14, 2014 | 6.630 | 6.780 | 6.350 | 6.470 | 92,653 | -0.06(-0.92%) |
Apr 11, 2014 | 6.450 | 6.670 | 6.430 | 6.530 | 93,396 | -0.01(-0.15%) |
Apr 10, 2014 | 6.910 | 6.962 | 6.490 | 6.540 | 108,020 | -0.39(-5.63%) |
Apr 09, 2014 | 6.890 | 7.006 | 6.780 | 6.930 | 61,878 | +0.04(+0.58%) |
Apr 08, 2014 | 6.940 | 7.190 | 6.840 | 6.890 | 53,059 | -0.02(-0.29%) |
Apr 07, 2014 | 6.870 | 7.052 | 6.730 | 6.910 | 107,582 | -0.01(-0.14%) |
Apr 04, 2014 | 7.390 | 7.554 | 6.700 | 6.920 | 107,302 | -0.37(-5.08%) |
Apr 03, 2014 | 7.350 | 7.478 | 7.250 | 7.290 | 39,511 | -0.06(-0.82%) |
Apr 02, 2014 | 7.390 | 7.400 | 7.250 | 7.350 | 39,613 | -0.04(-0.54%) |
Apr 01, 2014 | 7.380 | 7.610 | 7.250 | 7.390 | 83,731 | -0.01(-0.14%) |
Mar 31, 2014 | 7.160 | 7.490 | 7.120 | 7.400 | 111,884 | +0.27(+3.79%) |
Mar 28, 2014 | 7.230 | 7.470 | 7.050 | 7.130 | 52,276 | -0.12(-1.66%) |
Mar 27, 2014 | 7.300 | 7.420 | 7.200 | 7.250 | 62,600 | -0.08(-1.09%) |
Mar 26, 2014 | 7.760 | 7.780 | 7.260 | 7.330 | 73,201 | -0.37(-4.81%) |
Mar 25, 2014 | 7.640 | 7.740 | 7.440 | 7.700 | 61,074 | +0.09(+1.18%) |
Mar 24, 2014 | 7.700 | 7.725 | 7.550 | 7.610 | 117,533 | -0.11(-1.42%) |
Mar 21, 2014 | 7.300 | 7.840 | 7.300 | 7.720 | 162,953 | +0.47(+6.48%) |
Mar 20, 2014 | 7.210 | 7.380 | 7.140 | 7.250 | 30,047 | +0.01(+0.14%) |
Mar 19, 2014 | 7.510 | 7.510 | 7.200 | 7.240 | 36,426 | -0.31(-4.11%) |
Mar 18, 2014 | 7.480 | 7.590 | 7.410 | 7.550 | 116,332 | +0.03(+0.40%) |
Mar 17, 2014 | 7.480 | 7.665 | 7.340 | 7.520 | 45,034 | +0.07(+0.94%) |
Mar 14, 2014 | 7.370 | 7.500 | 7.320 | 7.450 | 43,035 | +0.03(+0.40%) |
Mar 13, 2014 | 7.900 | 7.940 | 7.360 | 7.420 | 74,123 | -0.41(-5.24%) |
Mar 12, 2014 | 7.080 | 7.880 | 7.080 | 7.830 | 76,425 | +0.47(+6.39%) |
Mar 11, 2014 | 7.740 | 7.980 | 7.260 | 7.360 | 75,410 | -0.38(-4.91%) |
Mar 10, 2014 | 7.610 | 7.840 | 7.500 | 7.740 | 93,924 | +0.03(+0.39%) |
Mar 07, 2014 | 7.600 | 7.740 | 7.480 | 7.710 | 45,902 | +0.17(+2.25%) |
Mar 06, 2014 | 7.620 | 7.620 | 7.400 | 7.540 | 30,588 | -0.10(-1.31%) |
Mar 05, 2014 | 7.900 | 7.900 | 7.580 | 7.640 | 43,813 | -0.30(-3.78%) |
Mar 04, 2014 | 7.420 | 8.250 | 7.420 | 7.940 | 297,754 | +0.63(+8.62%) |
Mar 03, 2014 | 7.300 | 7.440 | 7.110 | 7.310 | 55,645 | -0.03(-0.41%) |
Feb 28, 2014 | 7.300 | 7.500 | 7.250 | 7.340 | 80,717 | +0.06(+0.82%) |
Feb 27, 2014 | 7.070 | 7.300 | 7.020 | 7.280 | 50,234 | +0.15(+2.10%) |
Feb 26, 2014 | 7.100 | 7.200 | 7.000 | 7.130 | 49,050 | +0.05(+0.71%) |
Feb 25, 2014 | 7.180 | 7.280 | 7.010 | 7.080 | 35,913 | -0.10(-1.39%) |
Feb 24, 2014 | 7.000 | 7.290 | 6.880 | 7.180 | 71,313 | +0.30(+4.36%) |
Feb 21, 2014 | 6.970 | 6.970 | 6.820 | 6.880 | 116,522 | -0.05(-0.72%) |
Feb 20, 2014 | 6.800 | 6.980 | 6.760 | 6.930 | 37,091 | +0.11(+1.61%) |
Feb 19, 2014 | 6.700 | 7.254 | 6.700 | 6.820 | 128,242 | +0.08(+1.19%) |
Feb 18, 2014 | 6.500 | 6.780 | 6.500 | 6.740 | 93,482 | +0.25(+3.85%) |
Feb 14, 2014 | 6.440 | 6.490 | 6.490 | 6.490 | 41,500 | +0.06(+0.93%) |
Feb 13, 2014 | 6.330 | 6.470 | 6.270 | 6.430 | 58,280 | +0.08(+1.26%) |
Feb 12, 2014 | 6.480 | 6.620 | 6.255 | 6.350 | 58,936 | -0.10(-1.55%) |
Feb 11, 2014 | 6.400 | 6.510 | 6.370 | 6.450 | 59,855 | +0.09(+1.42%) |
Feb 10, 2014 | 6.350 | 6.400 | 6.255 | 6.360 | 77,779 | -0.01(-0.16%) |
Feb 07, 2014 | 6.240 | 6.370 | 6.220 | 6.370 | 91,659 | +0.13(+2.08%) |
Feb 06, 2014 | 6.290 | 6.500 | 6.150 | 6.240 | 121,522 | +0.04(+0.65%) |
Feb 05, 2014 | 6.390 | 6.390 | 6.200 | 6.200 | 121,659 | -0.26(-4.02%) |
Feb 04, 2014 | 6.690 | 6.690 | 6.420 | 6.460 | 122,961 | -0.21(-3.15%) |