Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.161 | 6.184 | 6.003 | 6.066 | 8,632 | -0.09(-1.41%) |
Apr 29, 2014 | 6.318 | 6.342 | 6.113 | 6.153 | 9,723 | -0.11(-1.76%) |
Apr 28, 2014 | 6.279 | 6.483 | 6.145 | 6.263 | 5,997 | -0.02(-0.25%) |
Apr 25, 2014 | 6.492 | 6.570 | 6.263 | 6.279 | 6,931 | -0.24(-3.63%) |
Apr 24, 2014 | 6.610 | 6.783 | 6.460 | 6.515 | 9,777 | -0.06(-0.84%) |
Apr 23, 2014 | 6.964 | 6.964 | 6.539 | 6.570 | 11,182 | -0.32(-4.58%) |
Apr 22, 2014 | 6.823 | 6.886 | 6.720 | 6.886 | 5,026 | +0.07(+1.04%) |
Apr 21, 2014 | 6.964 | 6.972 | 6.641 | 6.815 | 4,711 | +0.11(+1.65%) |
Apr 17, 2014 | 6.657 | 6.704 | 6.704 | 6.704 | 3,046 | +0.02(+0.24%) |
Apr 16, 2014 | 6.736 | 6.752 | 6.531 | 6.689 | 4,138 | +0.02(+0.24%) |
Apr 15, 2014 | 6.917 | 6.917 | 6.531 | 6.673 | 12,628 | +0.04(+0.59%) |
Apr 14, 2014 | 6.618 | 6.665 | 6.405 | 6.633 | 14,106 | +0.09(+1.32%) |
Apr 11, 2014 | 6.247 | 6.633 | 6.247 | 6.547 | 24,524 | +0.24(+3.75%) |
Apr 10, 2014 | 6.500 | 6.555 | 6.310 | 6.310 | 12,551 | -0.31(-4.64%) |
Apr 09, 2014 | 6.618 | 6.689 | 6.555 | 6.618 | 3,733 | +0.05(+0.72%) |
Apr 08, 2014 | 6.846 | 6.846 | 6.484 | 6.570 | 13,452 | -0.16(-2.34%) |
Apr 07, 2014 | 6.933 | 6.933 | 6.712 | 6.728 | 3,942 | -0.20(-2.95%) |
Apr 04, 2014 | 7.130 | 7.130 | 6.595 | 6.933 | 13,005 | -0.14(-2.00%) |
Apr 03, 2014 | 7.075 | 7.075 | 7.075 | 7.075 | 1,037 | -0.13(-1.86%) |
Apr 02, 2014 | 7.248 | 7.248 | 7.209 | 7.209 | 1,071 | -0.01(-0.11%) |
Apr 01, 2014 | 7.098 | 7.224 | 7.098 | 7.216 | 3,311 | +0.05(+0.66%) |
Mar 31, 2014 | 7.059 | 7.193 | 7.027 | 7.169 | 10,101 | +0.12(+1.68%) |
Mar 28, 2014 | 7.019 | 7.130 | 7.019 | 7.051 | 4,092 | +0.03(+0.45%) |
Mar 27, 2014 | 7.153 | 7.169 | 7.019 | 7.019 | 12,323 | -0.10(-1.38%) |
Mar 26, 2014 | 7.126 | 7.251 | 7.118 | 7.118 | 5,560 | -0.09(-1.20%) |
Mar 25, 2014 | 7.259 | 7.259 | 7.141 | 7.204 | 4,233 | -0.01(-0.11%) |
Mar 24, 2014 | 7.243 | 7.243 | 7.212 | 7.212 | 4,023 | +0.00(+0.00%) |
Mar 21, 2014 | 7.251 | 7.251 | 7.118 | 7.212 | 17,626 | -0.02(-0.33%) |
Mar 20, 2014 | 7.236 | 7.236 | 7.236 | 7.236 | 956 | +0.05(+0.76%) |
Mar 19, 2014 | 7.322 | 7.322 | 7.181 | 7.181 | 1,093 | -0.06(-0.87%) |
Mar 18, 2014 | 7.196 | 7.243 | 7.118 | 7.243 | 3,721 | +0.05(+0.76%) |
Mar 17, 2014 | 7.290 | 7.290 | 7.174 | 7.189 | 6,447 | -0.07(-0.97%) |
Mar 14, 2014 | 7.243 | 7.259 | 7.236 | 7.259 | 1,278 | +0.08(+1.09%) |
Mar 13, 2014 | 7.157 | 7.251 | 7.157 | 7.181 | 3,579 | -0.06(-0.87%) |
Mar 12, 2014 | 7.149 | 7.243 | 7.149 | 7.243 | 2,805 | +0.05(+0.65%) |
Mar 11, 2014 | 7.196 | 7.251 | 7.079 | 7.196 | 6,522 | +0.07(+0.99%) |
Mar 10, 2014 | 7.134 | 7.283 | 7.063 | 7.126 | 6,869 | -0.07(-0.98%) |
Mar 07, 2014 | 7.322 | 7.322 | 7.141 | 7.196 | 3,095 | -0.09(-1.18%) |
Mar 06, 2014 | 7.322 | 7.322 | 7.267 | 7.283 | 1,575 | +0.09(+1.20%) |
Mar 05, 2014 | 7.126 | 7.204 | 7.118 | 7.196 | 4,747 | -0.02(-0.22%) |
Mar 04, 2014 | 6.945 | 7.322 | 6.945 | 7.212 | 17,218 | +0.22(+3.14%) |
Mar 03, 2014 | 7.016 | 7.016 | 6.993 | 6.993 | 2,047 | -0.05(-0.67%) |
Feb 28, 2014 | 7.087 | 7.126 | 6.985 | 7.040 | 7,569 | -0.04(-0.55%) |
Feb 27, 2014 | 7.024 | 7.079 | 7.024 | 7.079 | 1,662 | +0.13(+1.80%) |
Feb 26, 2014 | 7.016 | 7.016 | 6.945 | 6.953 | 2,344 | -0.05(-0.78%) |
Feb 25, 2014 | 7.110 | 7.110 | 6.930 | 7.008 | 1,974 | +0.08(+1.13%) |
Feb 24, 2014 | 6.922 | 6.945 | 6.906 | 6.930 | 5,448 | +0.01(+0.11%) |
Feb 21, 2014 | 6.969 | 7.134 | 6.875 | 6.922 | 12,338 | -0.01(-0.11%) |
Feb 20, 2014 | 6.906 | 6.977 | 6.859 | 6.930 | 8,166 | +0.05(+0.80%) |
Feb 19, 2014 | 7.141 | 7.192 | 6.867 | 6.875 | 10,988 | -0.21(-2.99%) |
Feb 18, 2014 | 6.977 | 7.196 | 6.977 | 7.087 | 4,017 | +0.13(+1.92%) |
Feb 14, 2014 | 6.969 | 6.953 | 6.953 | 6.953 | 2,933 | -0.01(-0.11%) |
Feb 13, 2014 | 6.961 | 7.345 | 6.867 | 6.961 | 12,849 | -0.05(-0.67%) |
Feb 12, 2014 | 7.094 | 7.094 | 6.914 | 7.008 | 13,028 | -0.10(-1.43%) |
Feb 11, 2014 | 7.064 | 7.173 | 7.055 | 7.110 | 13,222 | +0.05(+0.67%) |
Feb 10, 2014 | 7.087 | 7.110 | 6.898 | 7.063 | 9,942 | -0.01(-0.11%) |
Feb 07, 2014 | 7.212 | 7.212 | 6.859 | 7.071 | 24,724 | -0.09(-1.31%) |
Feb 06, 2014 | 7.141 | 7.165 | 7.102 | 7.165 | 4,333 | +0.06(+0.88%) |
Feb 05, 2014 | 7.134 | 7.236 | 7.055 | 7.102 | 6,021 | -0.10(-1.41%) |
Feb 04, 2014 | 7.432 | 7.432 | 7.149 | 7.204 | 5,772 | +0.06(+0.88%) |