Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.823 | 6.947 | 6.823 | 6.831 | 8,598 | -0.01(-0.12%) |
Apr 29, 2014 | 6.823 | 6.839 | 6.781 | 6.839 | 15,646 | +0.00(+0.00%) |
Apr 28, 2014 | 6.732 | 6.839 | 6.732 | 6.839 | 8,554 | +0.17(+2.48%) |
Apr 25, 2014 | 6.715 | 6.765 | 6.674 | 6.674 | 26,021 | -0.16(-2.30%) |
Apr 24, 2014 | 6.798 | 6.905 | 6.715 | 6.831 | 14,119 | +0.09(+1.35%) |
Apr 23, 2014 | 6.740 | 6.740 | 6.724 | 6.740 | 8,455 | +0.02(+0.25%) |
Apr 22, 2014 | 6.748 | 6.757 | 6.724 | 6.724 | 12,212 | -0.03(-0.49%) |
Apr 21, 2014 | 6.881 | 6.881 | 6.707 | 6.757 | 18,074 | +0.02(+0.37%) |
Apr 17, 2014 | 6.707 | 6.732 | 6.732 | 6.732 | 1,330 | +0.00(+0.00%) |
Apr 16, 2014 | 6.740 | 6.740 | 6.707 | 6.732 | 7,678 | +0.01(+0.12%) |
Apr 15, 2014 | 6.740 | 6.757 | 6.724 | 6.724 | 7,246 | -0.07(-0.97%) |
Apr 14, 2014 | 6.790 | 6.790 | 6.790 | 6.790 | 250 | +0.05(+0.74%) |
Apr 11, 2014 | 6.790 | 6.823 | 6.724 | 6.740 | 11,728 | -0.06(-0.85%) |
Apr 10, 2014 | 6.751 | 6.798 | 6.740 | 6.798 | 8,161 | +0.00(+0.00%) |
Apr 09, 2014 | 6.781 | 6.823 | 6.740 | 6.798 | 12,363 | +0.00(+0.00%) |
Apr 08, 2014 | 6.839 | 6.848 | 6.773 | 6.798 | 25,079 | -0.07(-1.08%) |
Apr 07, 2014 | 6.881 | 6.955 | 6.740 | 6.872 | 16,935 | -0.01(-0.12%) |
Apr 04, 2014 | 6.864 | 7.079 | 6.815 | 6.881 | 33,306 | -0.02(-0.24%) |
Apr 03, 2014 | 6.715 | 6.897 | 6.657 | 6.897 | 38,489 | +0.26(+3.99%) |
Apr 02, 2014 | 6.285 | 6.699 | 6.285 | 6.633 | 73,343 | +0.40(+6.36%) |
Apr 01, 2014 | 6.285 | 6.285 | 6.220 | 6.236 | 5,938 | -0.05(-0.79%) |
Mar 31, 2014 | 6.252 | 6.285 | 6.252 | 6.285 | 1,303 | +0.00(+0.00%) |
Mar 28, 2014 | 6.285 | 6.302 | 6.211 | 6.285 | 10,410 | -0.08(-1.30%) |
Mar 27, 2014 | 6.459 | 6.475 | 6.318 | 6.368 | 15,363 | -0.23(-3.51%) |
Mar 26, 2014 | 6.649 | 6.711 | 6.550 | 6.600 | 5,756 | -0.06(-0.87%) |
Mar 25, 2014 | 6.608 | 6.657 | 6.608 | 6.657 | 1,672 | +0.02(+0.25%) |
Mar 24, 2014 | 6.459 | 6.657 | 6.442 | 6.641 | 5,854 | -0.02(-0.25%) |
Mar 21, 2014 | 6.641 | 6.666 | 6.418 | 6.657 | 83,086 | -0.08(-1.23%) |
Mar 20, 2014 | 6.856 | 7.030 | 6.691 | 6.740 | 12,875 | -0.10(-1.45%) |
Mar 19, 2014 | 7.195 | 7.228 | 6.641 | 6.839 | 18,815 | -0.12(-1.78%) |
Mar 18, 2014 | 6.666 | 7.137 | 6.666 | 6.963 | 16,049 | +0.20(+2.93%) |
Mar 17, 2014 | 6.757 | 6.790 | 6.558 | 6.765 | 8,380 | -0.16(-2.27%) |
Mar 14, 2014 | 6.600 | 6.922 | 6.542 | 6.922 | 5,475 | +0.31(+4.62%) |
Mar 13, 2014 | 6.616 | 6.616 | 6.550 | 6.616 | 5,617 | +0.00(+0.00%) |
Mar 12, 2014 | 6.525 | 6.823 | 6.493 | 6.616 | 9,325 | +0.02(+0.38%) |
Mar 11, 2014 | 6.500 | 6.616 | 6.500 | 6.591 | 5,051 | +0.10(+1.53%) |
Mar 10, 2014 | 6.616 | 6.616 | 6.318 | 6.492 | 11,970 | -0.12(-1.75%) |
Mar 07, 2014 | 6.616 | 6.616 | 6.484 | 6.608 | 2,961 | +0.18(+2.78%) |
Mar 06, 2014 | 6.410 | 6.429 | 6.409 | 6.429 | 1,985 | -0.12(-1.84%) |
Mar 05, 2014 | 6.343 | 6.608 | 6.343 | 6.550 | 2,848 | +0.14(+2.19%) |
Mar 04, 2014 | 6.327 | 6.409 | 6.178 | 6.409 | 8,530 | +0.08(+1.31%) |
Mar 03, 2014 | 6.203 | 6.343 | 6.161 | 6.327 | 4,596 | +0.00(+0.00%) |
Feb 28, 2014 | 6.376 | 6.376 | 6.327 | 6.327 | 3,143 | -0.09(-1.42%) |
Feb 27, 2014 | 6.533 | 6.561 | 6.368 | 6.418 | 9,146 | -0.15(-2.27%) |
Feb 26, 2014 | 6.285 | 6.616 | 6.285 | 6.566 | 19,187 | +0.30(+4.75%) |
Feb 25, 2014 | 6.285 | 6.285 | 6.269 | 6.269 | 328 | -0.02(-0.26%) |
Feb 24, 2014 | 6.136 | 6.285 | 6.136 | 6.285 | 9,814 | +0.11(+1.74%) |
Feb 21, 2014 | 6.128 | 6.285 | 6.128 | 6.178 | 19,246 | +0.10(+1.63%) |
Feb 20, 2014 | 6.128 | 6.161 | 6.079 | 6.079 | 4,937 | -0.07(-1.21%) |
Feb 19, 2014 | 6.284 | 6.285 | 6.153 | 6.153 | 5,285 | -0.04(-0.67%) |
Feb 18, 2014 | 6.128 | 6.277 | 6.128 | 6.194 | 7,397 | -0.01(-0.13%) |
Feb 14, 2014 | 6.219 | 6.203 | 6.203 | 6.203 | 5,199 | -0.02(-0.40%) |
Feb 13, 2014 | 6.219 | 6.285 | 6.037 | 6.227 | 7,674 | +0.01(+0.13%) |
Feb 12, 2014 | 6.252 | 6.393 | 6.219 | 6.219 | 16,300 | -0.12(-1.83%) |
Feb 11, 2014 | 6.230 | 6.434 | 6.230 | 6.335 | 2,850 | +0.03(+0.52%) |
Feb 10, 2014 | 6.318 | 6.360 | 6.227 | 6.302 | 5,384 | +0.07(+1.20%) |
Feb 07, 2014 | 6.327 | 6.467 | 6.227 | 6.227 | 7,369 | -0.07(-1.18%) |
Feb 06, 2014 | 6.269 | 6.575 | 6.219 | 6.302 | 15,465 | -0.25(-3.79%) |
Feb 05, 2014 | 6.434 | 6.575 | 6.401 | 6.550 | 3,247 | -0.03(-0.50%) |
Feb 04, 2014 | 6.562 | 6.649 | 6.219 | 6.583 | 2,741 | +0.24(+3.78%) |