Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.168 | 6.381 | 6.126 | 6.175 | 16,090 | +0.11(+1.82%) |
Apr 29, 2014 | 6.206 | 6.244 | 6.039 | 6.065 | 14,170 | -0.08(-1.36%) |
Apr 28, 2014 | 6.232 | 6.232 | 6.081 | 6.149 | 11,203 | -0.11(-1.76%) |
Apr 25, 2014 | 6.263 | 6.305 | 6.206 | 6.259 | 19,244 | -0.14(-2.14%) |
Apr 24, 2014 | 6.092 | 6.396 | 5.978 | 6.396 | 73,407 | +0.29(+4.73%) |
Apr 23, 2014 | 6.077 | 6.153 | 6.039 | 6.107 | 28,515 | -0.09(-1.41%) |
Apr 22, 2014 | 6.164 | 6.206 | 6.027 | 6.194 | 7,088 | -0.02(-0.37%) |
Apr 21, 2014 | 6.206 | 6.225 | 5.887 | 6.217 | 20,800 | +0.02(+0.31%) |
Apr 17, 2014 | 6.088 | 6.198 | 6.198 | 6.198 | 72,144 | +0.12(+1.94%) |
Apr 16, 2014 | 6.224 | 6.224 | 6.008 | 6.081 | 3,230 | -0.02(-0.31%) |
Apr 15, 2014 | 6.065 | 6.206 | 6.001 | 6.100 | 2,577 | +0.03(+0.56%) |
Apr 14, 2014 | 6.081 | 6.096 | 5.891 | 6.065 | 21,851 | +0.05(+0.76%) |
Apr 11, 2014 | 6.054 | 6.119 | 5.891 | 6.020 | 25,640 | -0.05(-0.81%) |
Apr 10, 2014 | 5.917 | 6.225 | 5.842 | 6.069 | 19,589 | +0.20(+3.43%) |
Apr 09, 2014 | 5.720 | 5.879 | 5.705 | 5.868 | 30,168 | +0.19(+3.28%) |
Apr 08, 2014 | 5.807 | 5.807 | 5.622 | 5.682 | 12,385 | -0.09(-1.58%) |
Apr 07, 2014 | 5.735 | 5.883 | 5.667 | 5.773 | 17,140 | -0.02(-0.26%) |
Apr 04, 2014 | 5.820 | 5.820 | 5.716 | 5.788 | 9,252 | -0.06(-1.10%) |
Apr 03, 2014 | 5.724 | 5.883 | 5.640 | 5.853 | 26,543 | +0.17(+2.94%) |
Apr 02, 2014 | 5.727 | 5.735 | 5.686 | 5.686 | 4,020 | -0.01(-0.13%) |
Apr 01, 2014 | 5.720 | 5.731 | 5.663 | 5.693 | 13,875 | +0.12(+2.18%) |
Mar 31, 2014 | 5.569 | 5.602 | 5.541 | 5.572 | 29,226 | -0.09(-1.61%) |
Mar 28, 2014 | 5.583 | 5.802 | 5.583 | 5.663 | 6,074 | -0.02(-0.27%) |
Mar 27, 2014 | 5.754 | 5.921 | 5.663 | 5.678 | 22,043 | -0.10(-1.71%) |
Mar 26, 2014 | 5.796 | 5.815 | 5.769 | 5.777 | 14,418 | +0.03(+0.60%) |
Mar 25, 2014 | 5.735 | 5.818 | 5.735 | 5.743 | 23,225 | -0.06(-1.05%) |
Mar 24, 2014 | 5.735 | 5.882 | 5.735 | 5.803 | 9,383 | -0.06(-1.04%) |
Mar 21, 2014 | 5.830 | 5.866 | 5.686 | 5.864 | 33,196 | +0.00(+0.00%) |
Mar 20, 2014 | 5.925 | 5.925 | 5.781 | 5.864 | 3,857 | -0.09(-1.59%) |
Mar 19, 2014 | 5.925 | 5.982 | 5.839 | 5.959 | 15,998 | +0.07(+1.16%) |
Mar 18, 2014 | 6.043 | 6.043 | 5.739 | 5.891 | 8,193 | -0.15(-2.45%) |
Mar 17, 2014 | 6.115 | 6.119 | 6.039 | 6.039 | 16,153 | -0.02(-0.31%) |
Mar 14, 2014 | 6.077 | 6.077 | 6.058 | 6.058 | 1,485 | -0.05(-0.75%) |
Mar 13, 2014 | 6.077 | 6.122 | 6.077 | 6.103 | 12,704 | +0.01(+0.12%) |
Mar 12, 2014 | 6.077 | 6.153 | 6.077 | 6.096 | 17,746 | -0.05(-0.80%) |
Mar 11, 2014 | 6.267 | 6.267 | 6.145 | 6.145 | 5,031 | -0.11(-1.82%) |
Mar 10, 2014 | 6.251 | 6.396 | 6.210 | 6.259 | 21,545 | +0.01(+0.12%) |
Mar 07, 2014 | 6.286 | 6.312 | 6.251 | 6.251 | 52,530 | -0.03(-0.54%) |
Mar 06, 2014 | 6.289 | 6.392 | 6.286 | 6.286 | 15,758 | -0.02(-0.30%) |
Mar 05, 2014 | 6.327 | 6.343 | 6.286 | 6.305 | 12,917 | -0.07(-1.13%) |
Mar 04, 2014 | 6.400 | 6.411 | 6.229 | 6.377 | 28,920 | +0.15(+2.38%) |
Mar 03, 2014 | 6.362 | 6.400 | 6.160 | 6.229 | 48,354 | -0.10(-1.62%) |
Feb 28, 2014 | 6.081 | 6.331 | 6.081 | 6.331 | 43,173 | +0.23(+3.80%) |
Feb 27, 2014 | 6.263 | 6.263 | 6.100 | 6.100 | 33,473 | -0.21(-3.25%) |
Feb 26, 2014 | 6.194 | 6.365 | 6.168 | 6.305 | 72,539 | +0.07(+1.16%) |
Feb 25, 2014 | 6.164 | 6.319 | 6.081 | 6.232 | 22,267 | +0.17(+2.76%) |
Feb 24, 2014 | 5.845 | 6.096 | 5.792 | 6.065 | 13,670 | +0.27(+4.72%) |
Feb 21, 2014 | 5.743 | 5.792 | 5.716 | 5.792 | 16,995 | -0.02(-0.39%) |
Feb 20, 2014 | 5.765 | 6.007 | 5.765 | 5.815 | 38,876 | +0.18(+3.24%) |
Feb 19, 2014 | 5.602 | 5.652 | 5.583 | 5.632 | 7,061 | +0.02(+0.27%) |
Feb 18, 2014 | 5.682 | 5.750 | 5.556 | 5.617 | 13,070 | -0.11(-1.99%) |
Feb 14, 2014 | 5.591 | 5.731 | 5.731 | 5.731 | 11,058 | -0.04(-0.63%) |
Feb 13, 2014 | 5.654 | 5.767 | 5.579 | 5.767 | 1,989 | +0.03(+0.52%) |
Feb 12, 2014 | 5.733 | 5.854 | 5.082 | 5.737 | 10,715 | +0.05(+0.79%) |
Feb 11, 2014 | 5.741 | 5.760 | 5.459 | 5.692 | 7,905 | +0.25(+4.64%) |
Feb 10, 2014 | 5.575 | 5.575 | 5.346 | 5.440 | 22,088 | -0.10(-1.83%) |
Feb 07, 2014 | 5.628 | 5.628 | 5.507 | 5.541 | 94,854 | +0.00(+0.07%) |
Feb 06, 2014 | 5.466 | 5.639 | 5.466 | 5.538 | 2,696 | +0.09(+1.59%) |
Feb 05, 2014 | 5.368 | 5.587 | 5.368 | 5.451 | 6,911 | -0.45(-7.59%) |
Feb 04, 2014 | 5.899 | 5.899 | 5.899 | 5.899 | 414 | +0.27(+4.75%) |