Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.064 | 6.215 | 6.027 | 6.165 | 270,143 | +0.10(+1.61%) |
Apr 29, 2014 | 6.205 | 6.226 | 6.067 | 6.067 | 230,656 | -0.09(-1.53%) |
Apr 28, 2014 | 6.273 | 6.310 | 6.141 | 6.162 | 254,028 | -0.11(-1.77%) |
Apr 25, 2014 | 6.269 | 6.300 | 6.232 | 6.273 | 175,012 | -0.02(-0.27%) |
Apr 24, 2014 | 6.367 | 6.404 | 6.289 | 6.289 | 172,735 | -0.04(-0.64%) |
Apr 23, 2014 | 6.394 | 6.419 | 6.316 | 6.330 | 242,611 | -0.06(-0.90%) |
Apr 22, 2014 | 6.374 | 6.411 | 6.326 | 6.387 | 191,091 | +0.03(+0.53%) |
Apr 21, 2014 | 6.434 | 6.508 | 6.316 | 6.353 | 159,592 | -0.09(-1.46%) |
Apr 17, 2014 | 6.377 | 6.448 | 6.448 | 6.448 | 94,795 | +0.06(+0.95%) |
Apr 16, 2014 | 6.552 | 6.552 | 6.370 | 6.387 | 173,576 | -0.10(-1.50%) |
Apr 15, 2014 | 6.562 | 6.636 | 6.400 | 6.485 | 215,705 | -0.06(-0.98%) |
Apr 14, 2014 | 6.508 | 6.562 | 6.363 | 6.549 | 877,355 | +0.08(+1.30%) |
Apr 11, 2014 | 6.320 | 6.478 | 6.320 | 6.464 | 263,546 | +0.08(+1.27%) |
Apr 10, 2014 | 6.441 | 6.456 | 6.310 | 6.384 | 293,774 | -0.09(-1.35%) |
Apr 09, 2014 | 6.464 | 6.512 | 6.355 | 6.471 | 203,819 | +0.03(+0.52%) |
Apr 08, 2014 | 6.310 | 6.555 | 6.310 | 6.438 | 256,286 | +0.12(+1.92%) |
Apr 07, 2014 | 6.478 | 6.478 | 6.310 | 6.316 | 382,608 | -0.17(-2.59%) |
Apr 04, 2014 | 6.629 | 6.646 | 6.411 | 6.485 | 351,213 | -0.10(-1.58%) |
Apr 03, 2014 | 6.575 | 6.633 | 6.562 | 6.589 | 249,336 | +0.08(+1.24%) |
Apr 02, 2014 | 6.633 | 6.676 | 6.475 | 6.508 | 206,856 | -0.11(-1.73%) |
Apr 01, 2014 | 6.485 | 6.676 | 6.485 | 6.623 | 253,145 | +0.12(+1.92%) |
Mar 31, 2014 | 6.448 | 6.562 | 6.414 | 6.498 | 413,876 | +0.06(+0.89%) |
Mar 28, 2014 | 6.158 | 6.542 | 6.146 | 6.441 | 818,870 | +0.43(+7.17%) |
Mar 27, 2014 | 6.081 | 6.121 | 5.913 | 6.010 | 1,385,661 | -0.05(-0.78%) |
Mar 26, 2014 | 6.427 | 6.427 | 5.983 | 6.057 | 828,860 | -0.31(-4.81%) |
Mar 25, 2014 | 6.535 | 6.545 | 6.209 | 6.363 | 362,995 | -0.15(-2.32%) |
Mar 24, 2014 | 6.404 | 6.542 | 6.394 | 6.515 | 193,831 | +0.13(+2.00%) |
Mar 21, 2014 | 6.475 | 6.475 | 6.347 | 6.387 | 622,215 | -0.07(-1.15%) |
Mar 20, 2014 | 6.458 | 6.508 | 6.310 | 6.461 | 495,317 | -0.03(-0.52%) |
Mar 19, 2014 | 6.703 | 6.756 | 6.441 | 6.495 | 366,234 | -0.19(-2.87%) |
Mar 18, 2014 | 6.683 | 6.723 | 6.637 | 6.687 | 285,773 | +0.00(+0.05%) |
Mar 17, 2014 | 6.779 | 6.802 | 6.667 | 6.683 | 150,884 | -0.09(-1.32%) |
Mar 14, 2014 | 6.683 | 6.820 | 6.640 | 6.772 | 187,590 | +0.04(+0.59%) |
Mar 13, 2014 | 6.809 | 6.921 | 6.677 | 6.733 | 216,599 | -0.05(-0.78%) |
Mar 12, 2014 | 6.564 | 7.030 | 6.551 | 6.786 | 400,710 | +0.13(+1.98%) |
Mar 11, 2014 | 6.782 | 6.868 | 6.508 | 6.654 | 374,026 | -0.13(-1.90%) |
Mar 10, 2014 | 6.753 | 6.799 | 6.644 | 6.782 | 358,190 | -0.08(-1.20%) |
Mar 07, 2014 | 7.413 | 7.413 | 6.769 | 6.865 | 218,671 | -0.02(-0.29%) |
Mar 06, 2014 | 6.865 | 6.934 | 6.757 | 6.885 | 147,971 | +0.04(+0.53%) |
Mar 05, 2014 | 6.888 | 6.934 | 6.805 | 6.848 | 162,511 | -0.06(-0.91%) |
Mar 04, 2014 | 6.974 | 6.977 | 6.891 | 6.911 | 384,719 | -0.03(-0.43%) |
Mar 03, 2014 | 6.895 | 7.000 | 6.871 | 6.941 | 127,199 | +0.01(+0.14%) |
Feb 28, 2014 | 6.971 | 6.984 | 6.895 | 6.931 | 111,729 | -0.02(-0.24%) |
Feb 27, 2014 | 6.918 | 6.997 | 6.855 | 6.947 | 146,535 | +0.03(+0.38%) |
Feb 26, 2014 | 6.868 | 6.947 | 6.832 | 6.921 | 76,817 | +0.05(+0.72%) |
Feb 25, 2014 | 7.053 | 7.053 | 6.832 | 6.871 | 145,645 | -0.21(-2.98%) |
Feb 24, 2014 | 7.000 | 7.112 | 6.997 | 7.083 | 116,478 | +0.08(+1.18%) |
Feb 21, 2014 | 7.000 | 7.030 | 6.974 | 7.000 | 238,965 | +0.02(+0.28%) |
Feb 20, 2014 | 6.967 | 7.109 | 6.918 | 6.980 | 170,415 | +0.04(+0.57%) |
Feb 19, 2014 | 7.027 | 7.132 | 6.901 | 6.941 | 162,856 | -0.13(-1.87%) |
Feb 18, 2014 | 7.040 | 7.129 | 6.944 | 7.073 | 164,615 | +0.09(+1.23%) |
Feb 14, 2014 | 6.967 | 6.987 | 6.987 | 6.987 | 87,220 | +0.02(+0.33%) |
Feb 13, 2014 | 6.733 | 7.027 | 6.733 | 6.964 | 135,333 | +0.19(+2.83%) |
Feb 12, 2014 | 6.743 | 6.892 | 6.703 | 6.772 | 115,842 | +0.04(+0.54%) |
Feb 11, 2014 | 6.693 | 6.766 | 6.634 | 6.736 | 96,538 | +0.04(+0.59%) |
Feb 10, 2014 | 6.703 | 6.762 | 6.587 | 6.696 | 127,514 | +0.01(+0.10%) |
Feb 07, 2014 | 6.541 | 6.736 | 6.521 | 6.690 | 147,804 | +0.16(+2.38%) |
Feb 06, 2014 | 6.538 | 6.604 | 6.488 | 6.535 | 210,321 | +0.01(+0.15%) |
Feb 05, 2014 | 6.525 | 6.594 | 6.412 | 6.525 | 165,915 | -0.04(-0.60%) |
Feb 04, 2014 | 6.624 | 6.670 | 6.551 | 6.564 | 141,263 | -0.04(-0.65%) |