Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.019 | 7.019 | 6.896 | 6.966 | 222,421 | +0.03(+0.44%) |
Apr 29, 2014 | 6.883 | 6.936 | 6.875 | 6.936 | 187,702 | +0.05(+0.76%) |
Apr 28, 2014 | 6.866 | 6.883 | 6.829 | 6.883 | 136,585 | +0.04(+0.57%) |
Apr 25, 2014 | 6.853 | 6.857 | 6.826 | 6.844 | 98,201 | -0.01(-0.13%) |
Apr 24, 2014 | 6.866 | 6.866 | 6.836 | 6.853 | 72,132 | -0.01(-0.13%) |
Apr 23, 2014 | 6.848 | 6.870 | 6.835 | 6.861 | 94,421 | +0.00(+0.06%) |
Apr 22, 2014 | 6.870 | 6.875 | 6.835 | 6.857 | 122,304 | +0.04(+0.64%) |
Apr 21, 2014 | 6.835 | 6.835 | 6.765 | 6.813 | 102,077 | +0.02(+0.31%) |
Apr 17, 2014 | 6.758 | 6.792 | 6.792 | 6.792 | 111,977 | +0.07(+1.03%) |
Apr 16, 2014 | 6.701 | 6.736 | 6.693 | 6.723 | 97,282 | +0.05(+0.72%) |
Apr 15, 2014 | 6.679 | 6.723 | 6.623 | 6.675 | 125,099 | +0.02(+0.26%) |
Apr 14, 2014 | 6.688 | 6.688 | 6.650 | 6.658 | 84,319 | +0.02(+0.26%) |
Apr 11, 2014 | 6.614 | 6.662 | 6.567 | 6.640 | 210,158 | +0.01(+0.20%) |
Apr 10, 2014 | 6.632 | 6.658 | 6.580 | 6.627 | 127,043 | +0.01(+0.13%) |
Apr 09, 2014 | 6.554 | 6.632 | 6.554 | 6.619 | 179,037 | +0.07(+1.13%) |
Apr 08, 2014 | 6.580 | 6.580 | 6.532 | 6.545 | 196,449 | +0.00(+0.00%) |
Apr 07, 2014 | 6.619 | 6.632 | 6.545 | 6.545 | 146,107 | -0.10(-1.50%) |
Apr 04, 2014 | 6.714 | 6.727 | 6.645 | 6.645 | 124,523 | -0.03(-0.52%) |
Apr 03, 2014 | 6.684 | 6.701 | 6.666 | 6.679 | 165,524 | -0.01(-0.19%) |
Apr 02, 2014 | 6.719 | 6.727 | 6.693 | 6.693 | 133,769 | -0.03(-0.52%) |
Apr 01, 2014 | 6.719 | 6.740 | 6.719 | 6.727 | 115,929 | +0.01(+0.19%) |
Mar 31, 2014 | 6.749 | 6.784 | 6.714 | 6.714 | 143,165 | +0.00(+0.06%) |
Mar 28, 2014 | 6.723 | 6.740 | 6.697 | 6.710 | 112,463 | -0.01(-0.13%) |
Mar 27, 2014 | 6.701 | 6.723 | 6.700 | 6.719 | 116,657 | +0.00(+0.06%) |
Mar 26, 2014 | 6.719 | 6.749 | 6.714 | 6.714 | 160,526 | +0.02(+0.32%) |
Mar 25, 2014 | 6.727 | 6.736 | 6.675 | 6.693 | 118,560 | -0.03(-0.45%) |
Mar 24, 2014 | 6.693 | 6.732 | 6.675 | 6.723 | 227,381 | +0.06(+0.91%) |
Mar 21, 2014 | 6.762 | 6.762 | 6.653 | 6.662 | 172,798 | -0.03(-0.52%) |
Mar 20, 2014 | 6.714 | 6.740 | 6.679 | 6.697 | 172,680 | -0.01(-0.14%) |
Mar 19, 2014 | 6.745 | 6.745 | 6.689 | 6.706 | 120,338 | -0.02(-0.26%) |
Mar 18, 2014 | 6.750 | 6.762 | 6.724 | 6.724 | 146,122 | -0.01(-0.13%) |
Mar 17, 2014 | 6.711 | 6.741 | 6.702 | 6.732 | 119,078 | +0.03(+0.39%) |
Mar 14, 2014 | 6.672 | 6.706 | 6.672 | 6.706 | 244,051 | +0.03(+0.52%) |
Mar 13, 2014 | 6.685 | 6.689 | 6.631 | 6.672 | 147,576 | +0.01(+0.19%) |
Mar 12, 2014 | 6.655 | 6.659 | 6.625 | 6.659 | 95,226 | +0.00(+0.00%) |
Mar 11, 2014 | 6.681 | 6.689 | 6.646 | 6.659 | 133,959 | -0.00(-0.06%) |
Mar 10, 2014 | 6.603 | 6.663 | 6.590 | 6.663 | 163,031 | +0.05(+0.78%) |
Mar 07, 2014 | 6.663 | 6.663 | 6.594 | 6.612 | 60,614 | -0.03(-0.52%) |
Mar 06, 2014 | 6.642 | 6.668 | 6.641 | 6.646 | 110,298 | +0.03(+0.39%) |
Mar 05, 2014 | 6.629 | 6.659 | 6.607 | 6.620 | 101,052 | -0.02(-0.32%) |
Mar 04, 2014 | 6.594 | 6.659 | 6.594 | 6.642 | 113,713 | +0.08(+1.18%) |
Mar 03, 2014 | 6.655 | 6.655 | 6.530 | 6.564 | 106,256 | -0.02(-0.26%) |
Feb 28, 2014 | 6.616 | 6.650 | 6.551 | 6.581 | 134,908 | -0.02(-0.26%) |
Feb 27, 2014 | 6.594 | 6.607 | 6.564 | 6.599 | 179,152 | +0.02(+0.33%) |
Feb 26, 2014 | 6.612 | 6.620 | 6.560 | 6.577 | 202,339 | +0.00(+0.00%) |
Feb 25, 2014 | 6.616 | 6.620 | 6.577 | 6.577 | 136,247 | -0.03(-0.52%) |
Feb 24, 2014 | 6.607 | 6.616 | 6.590 | 6.612 | 167,012 | +0.01(+0.13%) |
Feb 21, 2014 | 6.573 | 6.625 | 6.560 | 6.603 | 166,138 | +0.03(+0.52%) |
Feb 20, 2014 | 6.534 | 6.573 | 6.530 | 6.568 | 159,057 | +0.02(+0.26%) |
Feb 19, 2014 | 6.564 | 6.590 | 6.551 | 6.551 | 178,841 | -0.01(-0.14%) |
Feb 18, 2014 | 6.556 | 6.578 | 6.544 | 6.561 | 126,566 | +0.03(+0.39%) |
Feb 14, 2014 | 6.535 | 6.535 | 6.535 | 6.535 | 123,841 | +0.01(+0.20%) |
Feb 13, 2014 | 6.479 | 6.526 | 6.458 | 6.522 | 149,932 | +0.03(+0.39%) |
Feb 12, 2014 | 6.497 | 6.514 | 6.488 | 6.497 | 119,240 | -0.01(-0.20%) |
Feb 11, 2014 | 6.437 | 6.509 | 6.432 | 6.509 | 171,709 | +0.06(+1.00%) |
Feb 10, 2014 | 6.458 | 6.471 | 6.424 | 6.445 | 111,256 | -0.01(-0.13%) |
Feb 07, 2014 | 6.428 | 6.458 | 6.403 | 6.454 | 176,913 | +0.07(+1.14%) |
Feb 06, 2014 | 6.321 | 6.398 | 6.321 | 6.381 | 161,573 | +0.06(+0.95%) |
Feb 05, 2014 | 6.398 | 6.398 | 6.317 | 6.321 | 172,749 | -0.06(-1.01%) |
Feb 04, 2014 | 6.312 | 6.407 | 6.287 | 6.385 | 275,173 | +0.06(+0.88%) |