Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.140 | 6.290 | 5.980 | 6.240 | 292,295 | +0.10(+1.63%) |
Apr 29, 2014 | 6.120 | 6.200 | 5.980 | 6.140 | 193,936 | +0.06(+0.99%) |
Apr 28, 2014 | 6.260 | 6.340 | 5.910 | 6.080 | 296,210 | -0.13(-2.09%) |
Apr 25, 2014 | 6.360 | 6.424 | 6.090 | 6.210 | 147,961 | -0.20(-3.12%) |
Apr 24, 2014 | 6.470 | 6.480 | 6.340 | 6.410 | 67,600 | -0.04(-0.62%) |
Apr 23, 2014 | 6.430 | 6.500 | 6.320 | 6.450 | 98,701 | +0.00(+0.00%) |
Apr 22, 2014 | 6.360 | 6.490 | 6.260 | 6.450 | 110,358 | +0.08(+1.26%) |
Apr 21, 2014 | 6.460 | 6.520 | 6.350 | 6.370 | 98,579 | -0.07(-1.09%) |
Apr 17, 2014 | 6.360 | 6.440 | 6.440 | 6.440 | 113,900 | +0.05(+0.78%) |
Apr 16, 2014 | 6.580 | 6.632 | 6.330 | 6.390 | 162,869 | -0.16(-2.44%) |
Apr 15, 2014 | 6.540 | 6.650 | 6.294 | 6.550 | 207,857 | +0.01(+0.15%) |
Apr 14, 2014 | 6.340 | 6.590 | 6.300 | 6.540 | 221,680 | +0.24(+3.81%) |
Apr 11, 2014 | 6.150 | 6.330 | 6.080 | 6.300 | 302,239 | +0.10(+1.61%) |
Apr 10, 2014 | 6.500 | 6.570 | 6.110 | 6.200 | 298,824 | -0.30(-4.62%) |
Apr 09, 2014 | 6.380 | 6.530 | 6.210 | 6.500 | 357,228 | +0.16(+2.52%) |
Apr 08, 2014 | 6.450 | 6.510 | 6.210 | 6.340 | 341,046 | -0.08(-1.25%) |
Apr 07, 2014 | 6.550 | 6.550 | 6.230 | 6.420 | 342,267 | -0.18(-2.73%) |
Apr 04, 2014 | 6.870 | 6.900 | 6.440 | 6.600 | 268,670 | -0.25(-3.65%) |
Apr 03, 2014 | 6.840 | 6.910 | 6.750 | 6.850 | 200,588 | -0.02(-0.29%) |
Apr 02, 2014 | 6.560 | 6.900 | 6.538 | 6.870 | 265,779 | +0.30(+4.57%) |
Apr 01, 2014 | 6.700 | 6.980 | 6.540 | 6.570 | 354,905 | -0.04(-0.61%) |
Mar 31, 2014 | 6.430 | 6.620 | 6.270 | 6.610 | 942,920 | +0.24(+3.77%) |
Mar 28, 2014 | 5.940 | 6.530 | 5.940 | 6.370 | 474,783 | +0.50(+8.52%) |
Mar 27, 2014 | 5.900 | 5.970 | 5.770 | 5.870 | 411,395 | +0.04(+0.69%) |
Mar 26, 2014 | 6.400 | 6.450 | 5.830 | 5.830 | 785,284 | -0.55(-8.62%) |
Mar 25, 2014 | 6.720 | 6.790 | 6.320 | 6.380 | 424,253 | -0.31(-4.63%) |
Mar 24, 2014 | 6.390 | 6.790 | 6.310 | 6.690 | 562,950 | +0.33(+5.19%) |
Mar 21, 2014 | 6.270 | 6.410 | 6.200 | 6.360 | 368,873 | +0.14(+2.25%) |
Mar 20, 2014 | 6.210 | 6.260 | 6.140 | 6.220 | 227,297 | -0.01(-0.16%) |
Mar 19, 2014 | 6.220 | 6.350 | 6.210 | 6.230 | 264,940 | -0.02(-0.32%) |
Mar 18, 2014 | 6.260 | 6.300 | 6.200 | 6.250 | 396,992 | -0.03(-0.48%) |
Mar 17, 2014 | 6.480 | 6.540 | 6.240 | 6.280 | 278,947 | -0.22(-3.38%) |
Mar 14, 2014 | 6.620 | 6.700 | 6.480 | 6.500 | 426,899 | -0.19(-2.84%) |
Mar 13, 2014 | 6.650 | 7.220 | 6.610 | 6.690 | 1,365,788 | +0.51(+8.25%) |
Mar 12, 2014 | 6.060 | 6.260 | 5.960 | 6.180 | 430,083 | +0.08(+1.31%) |
Mar 11, 2014 | 6.280 | 6.300 | 6.050 | 6.100 | 251,152 | -0.19(-3.02%) |
Mar 10, 2014 | 6.290 | 6.330 | 6.210 | 6.290 | 238,495 | -0.04(-0.63%) |
Mar 07, 2014 | 6.400 | 6.400 | 6.250 | 6.330 | 124,541 | -0.01(-0.16%) |
Mar 06, 2014 | 6.340 | 6.520 | 6.200 | 6.340 | 181,626 | -0.01(-0.16%) |
Mar 05, 2014 | 6.430 | 6.480 | 6.310 | 6.350 | 130,803 | -0.12(-1.85%) |
Mar 04, 2014 | 6.450 | 6.530 | 6.394 | 6.470 | 256,236 | +0.13(+2.05%) |
Mar 03, 2014 | 6.510 | 6.630 | 6.320 | 6.340 | 391,961 | -0.32(-4.80%) |
Feb 28, 2014 | 7.080 | 7.080 | 6.590 | 6.660 | 446,527 | -0.42(-5.93%) |
Feb 27, 2014 | 6.710 | 7.090 | 6.610 | 7.080 | 323,926 | +0.36(+5.36%) |
Feb 26, 2014 | 6.530 | 6.750 | 6.530 | 6.720 | 210,076 | +0.21(+3.23%) |
Feb 25, 2014 | 6.470 | 6.590 | 6.450 | 6.510 | 98,565 | +0.02(+0.31%) |
Feb 24, 2014 | 6.520 | 6.610 | 6.470 | 6.490 | 100,809 | -0.03(-0.46%) |
Feb 21, 2014 | 6.560 | 6.580 | 6.460 | 6.520 | 113,875 | +0.00(+0.00%) |
Feb 20, 2014 | 6.460 | 6.618 | 6.440 | 6.520 | 167,581 | +0.02(+0.31%) |
Feb 19, 2014 | 6.290 | 6.530 | 6.210 | 6.500 | 269,000 | +0.21(+3.34%) |
Feb 18, 2014 | 6.230 | 6.350 | 6.180 | 6.290 | 444,108 | +0.11(+1.78%) |
Feb 14, 2014 | 6.350 | 6.180 | 6.180 | 6.180 | 253,200 | -0.17(-2.68%) |
Feb 13, 2014 | 6.500 | 6.690 | 6.330 | 6.350 | 455,730 | -0.20(-3.05%) |
Feb 12, 2014 | 6.600 | 6.700 | 6.530 | 6.550 | 175,122 | -0.05(-0.76%) |
Feb 11, 2014 | 6.520 | 6.660 | 6.503 | 6.600 | 97,346 | +0.10(+1.54%) |
Feb 10, 2014 | 6.630 | 6.680 | 6.410 | 6.500 | 220,517 | -0.11(-1.66%) |
Feb 07, 2014 | 6.680 | 6.769 | 6.550 | 6.610 | 165,981 | -0.04(-0.60%) |
Feb 06, 2014 | 6.610 | 6.950 | 6.574 | 6.650 | 220,663 | +0.08(+1.22%) |
Feb 05, 2014 | 6.710 | 6.740 | 6.430 | 6.570 | 201,958 | -0.17(-2.52%) |
Feb 04, 2014 | 6.730 | 7.070 | 6.590 | 6.740 | 284,215 | +0.03(+0.45%) |