Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.382 | 6.444 | 6.336 | 6.421 | 8,680,880 | +0.01(+0.12%) |
Apr 29, 2014 | 6.382 | 6.429 | 6.305 | 6.413 | 7,813,556 | +0.03(+0.48%) |
Apr 28, 2014 | 6.444 | 6.459 | 6.251 | 6.382 | 8,671,533 | -0.02(-0.24%) |
Apr 25, 2014 | 6.421 | 6.521 | 6.382 | 6.398 | 5,932,334 | -0.07(-1.08%) |
Apr 24, 2014 | 6.560 | 6.560 | 6.432 | 6.467 | 9,174,377 | -0.06(-0.95%) |
Apr 23, 2014 | 6.599 | 6.684 | 6.529 | 6.529 | 6,042,775 | -0.08(-1.17%) |
Apr 22, 2014 | 6.552 | 6.641 | 6.521 | 6.606 | 7,966,983 | +0.06(+0.94%) |
Apr 21, 2014 | 6.575 | 6.583 | 6.514 | 6.544 | 5,160,430 | -0.03(-0.47%) |
Apr 17, 2014 | 6.560 | 6.575 | 6.575 | 6.575 | 7,786,283 | +0.02(+0.35%) |
Apr 16, 2014 | 6.544 | 6.560 | 6.494 | 6.552 | 6,332,450 | +0.07(+1.07%) |
Apr 15, 2014 | 6.467 | 6.507 | 6.305 | 6.483 | 12,223,931 | +0.02(+0.24%) |
Apr 14, 2014 | 6.614 | 6.645 | 6.445 | 6.467 | 12,494,288 | -0.11(-1.65%) |
Apr 11, 2014 | 6.714 | 6.745 | 6.544 | 6.575 | 8,456,437 | -0.17(-2.52%) |
Apr 10, 2014 | 6.668 | 7.000 | 6.660 | 6.745 | 20,524,788 | +0.08(+1.16%) |
Apr 09, 2014 | 6.684 | 6.730 | 6.506 | 6.668 | 14,229,156 | +0.03(+0.47%) |
Apr 08, 2014 | 6.676 | 6.745 | 6.583 | 6.637 | 10,230,249 | -0.03(-0.46%) |
Apr 07, 2014 | 6.877 | 6.900 | 6.591 | 6.668 | 9,812,381 | -0.23(-3.36%) |
Apr 04, 2014 | 7.000 | 7.085 | 6.877 | 6.900 | 11,127,092 | -0.08(-1.11%) |
Apr 03, 2014 | 7.109 | 7.116 | 6.915 | 6.977 | 5,910,220 | -0.12(-1.63%) |
Apr 02, 2014 | 7.039 | 7.101 | 6.985 | 7.093 | 4,353,023 | +0.05(+0.66%) |
Apr 01, 2014 | 7.093 | 7.139 | 7.031 | 7.047 | 9,531,929 | +0.00(+0.00%) |
Mar 31, 2014 | 6.977 | 7.101 | 6.969 | 7.047 | 7,462,990 | +0.08(+1.22%) |
Mar 28, 2014 | 6.884 | 6.985 | 6.846 | 6.962 | 4,765,033 | +0.11(+1.58%) |
Mar 27, 2014 | 6.823 | 6.915 | 6.811 | 6.854 | 7,255,206 | +0.02(+0.34%) |
Mar 26, 2014 | 6.915 | 6.985 | 6.807 | 6.830 | 4,958,761 | -0.07(-1.01%) |
Mar 25, 2014 | 7.000 | 7.024 | 6.884 | 6.900 | 5,932,831 | -0.05(-0.78%) |
Mar 24, 2014 | 7.101 | 7.139 | 6.854 | 6.954 | 8,932,974 | -0.13(-1.85%) |
Mar 21, 2014 | 7.186 | 7.217 | 7.054 | 7.085 | 6,910,016 | -0.08(-1.08%) |
Mar 20, 2014 | 7.093 | 7.194 | 7.047 | 7.163 | 4,683,914 | +0.05(+0.76%) |
Mar 19, 2014 | 7.255 | 7.271 | 7.070 | 7.109 | 7,273,761 | -0.13(-1.81%) |
Mar 18, 2014 | 7.279 | 7.325 | 7.232 | 7.240 | 4,754,911 | +0.00(+0.00%) |
Mar 17, 2014 | 7.186 | 7.279 | 7.163 | 7.240 | 7,904,886 | +0.10(+1.41%) |
Mar 14, 2014 | 7.031 | 7.163 | 6.993 | 7.139 | 5,754,007 | +0.13(+1.87%) |
Mar 13, 2014 | 7.178 | 7.201 | 6.977 | 7.008 | 9,866,561 | -0.14(-1.95%) |
Mar 12, 2014 | 7.147 | 7.166 | 7.000 | 7.147 | 6,930,427 | -0.02(-0.22%) |
Mar 11, 2014 | 7.271 | 7.340 | 7.147 | 7.163 | 8,074,994 | -0.10(-1.38%) |
Mar 10, 2014 | 7.340 | 7.394 | 7.232 | 7.263 | 5,418,880 | -0.06(-0.84%) |
Mar 07, 2014 | 7.325 | 7.364 | 7.248 | 7.325 | 9,134,844 | +0.05(+0.74%) |
Mar 06, 2014 | 7.309 | 7.371 | 7.255 | 7.271 | 6,674,518 | -0.04(-0.53%) |
Mar 05, 2014 | 7.325 | 7.410 | 7.271 | 7.309 | 11,751,384 | -0.01(-0.11%) |
Mar 04, 2014 | 7.279 | 7.348 | 7.163 | 7.317 | 14,881,786 | +0.09(+1.28%) |
Mar 03, 2014 | 7.302 | 7.333 | 7.124 | 7.224 | 14,198,938 | -0.18(-2.40%) |
Feb 28, 2014 | 7.688 | 7.727 | 7.279 | 7.402 | 22,805,518 | -0.28(-3.62%) |
Feb 27, 2014 | 7.796 | 7.835 | 7.534 | 7.680 | 16,477,200 | -0.15(-1.97%) |
Feb 26, 2014 | 7.858 | 7.896 | 7.804 | 7.835 | 9,557,735 | +0.03(+0.39%) |
Feb 25, 2014 | 7.735 | 7.835 | 7.688 | 7.804 | 14,191,913 | +0.12(+1.60%) |
Feb 24, 2014 | 7.650 | 7.750 | 7.635 | 7.681 | 12,796,166 | +0.07(+0.91%) |
Feb 21, 2014 | 7.650 | 7.793 | 7.589 | 7.612 | 19,216,786 | +0.06(+0.81%) |
Feb 20, 2014 | 7.397 | 7.573 | 7.396 | 7.550 | 7,148,807 | +0.18(+2.40%) |
Feb 19, 2014 | 7.250 | 7.512 | 7.243 | 7.374 | 8,748,593 | +0.13(+1.80%) |
Feb 18, 2014 | 7.174 | 7.281 | 7.166 | 7.243 | 7,816,621 | +0.07(+0.96%) |
Feb 14, 2014 | 7.212 | 7.174 | 7.174 | 7.174 | 8,223,310 | -0.02(-0.32%) |
Feb 13, 2014 | 7.112 | 7.197 | 7.054 | 7.197 | 7,419,542 | +0.08(+1.19%) |
Feb 12, 2014 | 7.127 | 7.231 | 7.074 | 7.112 | 18,013,736 | +0.08(+1.09%) |
Feb 11, 2014 | 7.020 | 7.089 | 7.011 | 7.035 | 9,433,770 | +0.05(+0.66%) |
Feb 10, 2014 | 7.043 | 7.085 | 6.981 | 6.989 | 13,076,400 | -0.03(-0.44%) |
Feb 07, 2014 | 6.874 | 7.020 | 6.866 | 7.020 | 12,247,925 | +0.16(+2.35%) |
Feb 06, 2014 | 6.843 | 6.904 | 6.828 | 6.858 | 8,690,866 | +0.04(+0.56%) |
Feb 05, 2014 | 6.735 | 6.843 | 6.728 | 6.820 | 8,743,812 | +0.03(+0.45%) |
Feb 04, 2014 | 6.774 | 6.847 | 6.743 | 6.789 | 9,707,396 | +0.09(+1.38%) |