Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.761 | 6.841 | 6.648 | 6.841 | 2,820,806 | +0.06(+0.95%) |
Apr 29, 2014 | 6.850 | 6.850 | 6.729 | 6.777 | 2,372,038 | -0.04(-0.59%) |
Apr 28, 2014 | 6.825 | 6.865 | 6.626 | 6.817 | 3,110,816 | +0.06(+0.83%) |
Apr 25, 2014 | 6.785 | 6.817 | 6.616 | 6.761 | 4,071,251 | -0.02(-0.36%) |
Apr 24, 2014 | 6.850 | 6.890 | 6.769 | 6.785 | 3,036,824 | -0.05(-0.71%) |
Apr 23, 2014 | 6.914 | 6.995 | 6.793 | 6.833 | 2,926,609 | -0.06(-0.82%) |
Apr 22, 2014 | 6.841 | 6.966 | 6.801 | 6.890 | 3,497,442 | +0.09(+1.30%) |
Apr 21, 2014 | 6.825 | 6.833 | 6.696 | 6.801 | 1,639,824 | +0.02(+0.36%) |
Apr 17, 2014 | 6.648 | 6.777 | 6.777 | 6.777 | 5,171,092 | +0.13(+1.94%) |
Apr 16, 2014 | 6.648 | 6.721 | 6.584 | 6.648 | 2,802,228 | +0.06(+0.98%) |
Apr 15, 2014 | 6.567 | 6.640 | 6.366 | 6.584 | 3,538,410 | +0.03(+0.49%) |
Apr 14, 2014 | 6.527 | 6.672 | 6.414 | 6.551 | 5,218,791 | +0.10(+1.62%) |
Apr 11, 2014 | 6.535 | 6.696 | 6.430 | 6.447 | 4,760,454 | -0.18(-2.68%) |
Apr 10, 2014 | 6.632 | 6.882 | 6.592 | 6.624 | 5,159,685 | -0.02(-0.24%) |
Apr 09, 2014 | 6.600 | 6.656 | 6.519 | 6.640 | 3,452,573 | +0.04(+0.61%) |
Apr 08, 2014 | 6.576 | 6.632 | 6.477 | 6.600 | 3,840,177 | -0.01(-0.12%) |
Apr 07, 2014 | 6.455 | 6.640 | 6.430 | 6.608 | 5,059,019 | +0.11(+1.74%) |
Apr 04, 2014 | 6.640 | 6.676 | 6.414 | 6.495 | 5,503,955 | -0.14(-2.07%) |
Apr 03, 2014 | 6.608 | 6.688 | 6.471 | 6.632 | 4,768,077 | -0.04(-0.60%) |
Apr 02, 2014 | 6.737 | 6.825 | 6.608 | 6.672 | 3,454,438 | -0.07(-1.08%) |
Apr 01, 2014 | 6.721 | 6.841 | 6.608 | 6.745 | 5,266,779 | +0.05(+0.72%) |
Mar 31, 2014 | 6.471 | 6.745 | 6.463 | 6.696 | 6,979,447 | +0.26(+4.00%) |
Mar 28, 2014 | 6.664 | 6.688 | 6.390 | 6.439 | 3,206,852 | -0.21(-3.15%) |
Mar 27, 2014 | 6.487 | 6.648 | 6.366 | 6.648 | 4,161,812 | +0.14(+2.17%) |
Mar 26, 2014 | 6.624 | 6.672 | 6.495 | 6.507 | 4,166,896 | -0.08(-1.28%) |
Mar 25, 2014 | 6.624 | 6.729 | 6.535 | 6.592 | 4,906,274 | -0.01(-0.12%) |
Mar 24, 2014 | 6.745 | 6.769 | 6.342 | 6.600 | 6,689,104 | -0.10(-1.56%) |
Mar 21, 2014 | 6.954 | 7.011 | 6.696 | 6.704 | 6,933,577 | -0.19(-2.80%) |
Mar 20, 2014 | 6.890 | 6.946 | 6.809 | 6.898 | 3,937,150 | -0.04(-0.58%) |
Mar 19, 2014 | 6.954 | 7.011 | 6.813 | 6.938 | 5,440,329 | +0.00(+0.00%) |
Mar 18, 2014 | 6.640 | 6.978 | 6.632 | 6.938 | 5,458,180 | +0.31(+4.62%) |
Mar 17, 2014 | 6.696 | 6.721 | 6.608 | 6.632 | 3,061,748 | -0.02(-0.36%) |
Mar 14, 2014 | 6.656 | 6.776 | 6.600 | 6.656 | 3,261,590 | +0.01(+0.12%) |
Mar 13, 2014 | 6.850 | 6.862 | 6.584 | 6.648 | 5,449,249 | -0.16(-2.37%) |
Mar 12, 2014 | 6.680 | 6.841 | 6.547 | 6.809 | 4,890,694 | +0.14(+2.05%) |
Mar 11, 2014 | 6.785 | 6.825 | 6.584 | 6.672 | 4,422,130 | -0.06(-0.96%) |
Mar 10, 2014 | 6.680 | 6.769 | 6.624 | 6.737 | 2,559,917 | +0.07(+1.09%) |
Mar 07, 2014 | 6.801 | 6.890 | 6.535 | 6.664 | 5,850,456 | -0.07(-1.08%) |
Mar 06, 2014 | 6.890 | 6.996 | 6.680 | 6.737 | 3,893,557 | -0.15(-2.22%) |
Mar 05, 2014 | 6.825 | 6.926 | 6.729 | 6.890 | 4,133,159 | +0.06(+0.94%) |
Mar 04, 2014 | 7.027 | 7.115 | 6.737 | 6.825 | 6,133,471 | -0.14(-1.97%) |
Mar 03, 2014 | 6.898 | 6.995 | 6.696 | 6.962 | 4,107,104 | +0.18(+2.61%) |
Feb 28, 2014 | 7.054 | 7.054 | 6.714 | 6.785 | 3,365,826 | -0.20(-2.83%) |
Feb 27, 2014 | 7.030 | 7.070 | 6.896 | 6.983 | 2,811,786 | -0.01(-0.11%) |
Feb 26, 2014 | 7.015 | 7.038 | 6.935 | 6.991 | 2,625,460 | +0.02(+0.23%) |
Feb 25, 2014 | 7.054 | 7.062 | 6.928 | 6.975 | 3,639,736 | +0.01(+0.11%) |
Feb 24, 2014 | 7.030 | 7.062 | 6.904 | 6.967 | 2,377,103 | +0.10(+1.38%) |
Feb 21, 2014 | 6.935 | 7.038 | 6.817 | 6.872 | 2,766,893 | -0.03(-0.46%) |
Feb 20, 2014 | 6.785 | 6.912 | 6.730 | 6.904 | 2,722,401 | +0.15(+2.23%) |
Feb 19, 2014 | 6.856 | 6.856 | 6.662 | 6.753 | 3,307,574 | -0.08(-1.16%) |
Feb 18, 2014 | 6.793 | 6.860 | 6.730 | 6.833 | 2,898,468 | +0.16(+2.37%) |
Feb 14, 2014 | 6.595 | 6.674 | 6.674 | 6.674 | 3,625,769 | +0.04(+0.60%) |
Feb 13, 2014 | 6.508 | 6.658 | 6.492 | 6.635 | 2,348,076 | +0.10(+1.58%) |
Feb 12, 2014 | 6.627 | 6.631 | 6.476 | 6.532 | 2,460,601 | -0.06(-0.84%) |
Feb 11, 2014 | 6.603 | 6.650 | 6.476 | 6.587 | 3,886,022 | +0.02(+0.24%) |
Feb 10, 2014 | 6.690 | 6.722 | 6.532 | 6.571 | 5,852,928 | -0.07(-1.07%) |
Feb 07, 2014 | 6.413 | 6.650 | 6.365 | 6.643 | 9,810,677 | +0.33(+5.27%) |
Feb 06, 2014 | 6.104 | 6.421 | 6.057 | 6.310 | 6,527,726 | +0.40(+6.84%) |
Feb 05, 2014 | 6.563 | 6.611 | 5.843 | 5.906 | 9,451,031 | -0.73(-10.98%) |
Feb 04, 2014 | 7.046 | 7.046 | 6.619 | 6.635 | 5,714,692 | -0.41(-5.84%) |