Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.197 | 6.411 | 6.155 | 6.205 | 16,014 | +0.11(+1.82%) |
Apr 29, 2014 | 6.235 | 6.273 | 6.067 | 6.094 | 14,103 | -0.08(-1.36%) |
Apr 28, 2014 | 6.262 | 6.262 | 6.109 | 6.178 | 11,150 | -0.11(-1.76%) |
Apr 25, 2014 | 6.292 | 6.334 | 6.235 | 6.289 | 19,153 | -0.14(-2.14%) |
Apr 24, 2014 | 6.121 | 6.426 | 6.006 | 6.426 | 73,061 | +0.29(+4.73%) |
Apr 23, 2014 | 6.106 | 6.182 | 6.067 | 6.136 | 28,380 | -0.09(-1.41%) |
Apr 22, 2014 | 6.193 | 6.235 | 6.056 | 6.224 | 7,054 | -0.02(-0.37%) |
Apr 21, 2014 | 6.235 | 6.254 | 5.915 | 6.247 | 20,702 | +0.02(+0.31%) |
Apr 17, 2014 | 6.117 | 6.228 | 6.228 | 6.228 | 71,804 | +0.12(+1.94%) |
Apr 16, 2014 | 6.254 | 6.254 | 6.037 | 6.109 | 3,215 | -0.02(-0.31%) |
Apr 15, 2014 | 6.094 | 6.235 | 6.029 | 6.128 | 2,565 | +0.03(+0.56%) |
Apr 14, 2014 | 6.109 | 6.125 | 5.919 | 6.094 | 21,748 | +0.05(+0.76%) |
Apr 11, 2014 | 6.083 | 6.147 | 5.919 | 6.048 | 25,519 | -0.05(-0.81%) |
Apr 10, 2014 | 5.945 | 6.254 | 5.870 | 6.098 | 19,497 | +0.20(+3.43%) |
Apr 09, 2014 | 5.747 | 5.907 | 5.732 | 5.896 | 30,026 | +0.19(+3.28%) |
Apr 08, 2014 | 5.835 | 5.835 | 5.648 | 5.709 | 12,327 | -0.09(-1.58%) |
Apr 07, 2014 | 5.762 | 5.911 | 5.694 | 5.800 | 17,060 | -0.02(-0.26%) |
Apr 04, 2014 | 5.848 | 5.848 | 5.743 | 5.816 | 9,208 | -0.06(-1.10%) |
Apr 03, 2014 | 5.751 | 5.911 | 5.667 | 5.880 | 26,418 | +0.17(+2.94%) |
Apr 02, 2014 | 5.754 | 5.762 | 5.712 | 5.712 | 4,001 | -0.01(-0.13%) |
Apr 01, 2014 | 5.747 | 5.758 | 5.690 | 5.720 | 13,810 | +0.12(+2.18%) |
Mar 31, 2014 | 5.595 | 5.629 | 5.567 | 5.598 | 29,088 | -0.09(-1.61%) |
Mar 28, 2014 | 5.609 | 5.830 | 5.609 | 5.690 | 6,045 | -0.02(-0.27%) |
Mar 27, 2014 | 5.781 | 5.949 | 5.690 | 5.705 | 21,939 | -0.10(-1.71%) |
Mar 26, 2014 | 5.823 | 5.842 | 5.796 | 5.804 | 14,350 | +0.03(+0.60%) |
Mar 25, 2014 | 5.762 | 5.846 | 5.762 | 5.770 | 23,116 | -0.06(-1.05%) |
Mar 24, 2014 | 5.762 | 5.909 | 5.762 | 5.831 | 9,339 | -0.06(-1.04%) |
Mar 21, 2014 | 5.857 | 5.894 | 5.712 | 5.892 | 33,040 | +0.00(+0.00%) |
Mar 20, 2014 | 5.953 | 5.953 | 5.808 | 5.892 | 3,839 | -0.10(-1.59%) |
Mar 19, 2014 | 5.953 | 6.010 | 5.867 | 5.987 | 15,922 | +0.07(+1.16%) |
Mar 18, 2014 | 6.071 | 6.071 | 5.766 | 5.919 | 8,155 | -0.15(-2.45%) |
Mar 17, 2014 | 6.144 | 6.147 | 6.067 | 6.067 | 16,077 | -0.02(-0.31%) |
Mar 14, 2014 | 6.106 | 6.106 | 6.086 | 6.086 | 1,478 | -0.05(-0.75%) |
Mar 13, 2014 | 6.106 | 6.151 | 6.106 | 6.132 | 12,644 | +0.01(+0.12%) |
Mar 12, 2014 | 6.106 | 6.182 | 6.106 | 6.125 | 17,662 | -0.05(-0.80%) |
Mar 11, 2014 | 6.296 | 6.296 | 6.174 | 6.174 | 5,007 | -0.11(-1.82%) |
Mar 10, 2014 | 6.281 | 6.426 | 6.239 | 6.289 | 21,444 | +0.01(+0.12%) |
Mar 07, 2014 | 6.315 | 6.342 | 6.281 | 6.281 | 52,283 | -0.03(-0.54%) |
Mar 06, 2014 | 6.319 | 6.422 | 6.315 | 6.315 | 15,684 | -0.02(-0.30%) |
Mar 05, 2014 | 6.357 | 6.373 | 6.315 | 6.334 | 12,856 | -0.07(-1.13%) |
Mar 04, 2014 | 6.430 | 6.441 | 6.259 | 6.407 | 28,784 | +0.15(+2.38%) |
Mar 03, 2014 | 6.392 | 6.430 | 6.189 | 6.258 | 48,127 | -0.10(-1.62%) |
Feb 28, 2014 | 6.109 | 6.361 | 6.109 | 6.361 | 42,969 | +0.23(+3.80%) |
Feb 27, 2014 | 6.292 | 6.292 | 6.128 | 6.128 | 33,315 | -0.21(-3.25%) |
Feb 26, 2014 | 6.224 | 6.396 | 6.197 | 6.334 | 72,197 | +0.07(+1.16%) |
Feb 25, 2014 | 6.193 | 6.349 | 6.109 | 6.262 | 22,162 | +0.17(+2.76%) |
Feb 24, 2014 | 5.873 | 6.125 | 5.819 | 6.094 | 13,606 | +0.27(+4.72%) |
Feb 21, 2014 | 5.770 | 5.819 | 5.743 | 5.819 | 16,915 | -0.02(-0.39%) |
Feb 20, 2014 | 5.793 | 6.036 | 5.793 | 5.842 | 38,692 | +0.18(+3.24%) |
Feb 19, 2014 | 5.629 | 5.679 | 5.609 | 5.659 | 7,028 | +0.02(+0.27%) |
Feb 18, 2014 | 5.709 | 5.777 | 5.583 | 5.644 | 13,008 | -0.11(-1.99%) |
Feb 14, 2014 | 5.617 | 5.758 | 5.758 | 5.758 | 11,006 | -0.04(-0.63%) |
Feb 13, 2014 | 5.681 | 5.795 | 5.606 | 5.795 | 1,980 | +0.03(+0.52%) |
Feb 12, 2014 | 5.760 | 5.881 | 5.106 | 5.764 | 10,665 | +0.05(+0.79%) |
Feb 11, 2014 | 5.768 | 5.787 | 5.485 | 5.719 | 7,868 | +0.25(+4.64%) |
Feb 10, 2014 | 5.602 | 5.602 | 5.371 | 5.465 | 21,983 | -0.10(-1.83%) |
Feb 07, 2014 | 5.655 | 5.655 | 5.534 | 5.568 | 94,407 | +0.00(+0.07%) |
Feb 06, 2014 | 5.492 | 5.666 | 5.492 | 5.564 | 2,683 | +0.09(+1.59%) |
Feb 05, 2014 | 5.393 | 5.613 | 5.393 | 5.477 | 6,879 | -0.45(-7.59%) |
Feb 04, 2014 | 5.927 | 5.927 | 5.927 | 5.927 | 412 | +0.27(+4.75%) |