Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.161 | 6.291 | 6.161 | 6.264 | 16,957,236 | +0.08(+1.22%) |
Apr 29, 2014 | 6.257 | 6.264 | 6.147 | 6.188 | 32,639,174 | -0.01(-0.22%) |
Apr 28, 2014 | 6.318 | 6.318 | 6.154 | 6.202 | 26,834,212 | -0.06(-1.04%) |
Apr 25, 2014 | 6.387 | 6.387 | 6.264 | 6.267 | 16,128,866 | -0.11(-1.77%) |
Apr 24, 2014 | 6.476 | 6.476 | 6.359 | 6.380 | 14,700,635 | -0.08(-1.27%) |
Apr 23, 2014 | 6.394 | 6.469 | 6.359 | 6.462 | 11,393,777 | +0.05(+0.85%) |
Apr 22, 2014 | 6.305 | 6.441 | 6.271 | 6.407 | 13,876,755 | +0.09(+1.41%) |
Apr 21, 2014 | 6.312 | 6.370 | 6.260 | 6.318 | 11,151,269 | +0.02(+0.33%) |
Apr 17, 2014 | 6.223 | 6.298 | 6.298 | 6.298 | 40,792,224 | -0.07(-1.07%) |
Apr 16, 2014 | 6.503 | 6.530 | 6.271 | 6.366 | 30,386,584 | -0.11(-1.69%) |
Apr 15, 2014 | 6.435 | 6.534 | 6.332 | 6.476 | 19,336,822 | +0.07(+1.07%) |
Apr 14, 2014 | 6.517 | 6.547 | 6.339 | 6.407 | 13,593,564 | -0.03(-0.43%) |
Apr 11, 2014 | 6.366 | 6.496 | 6.243 | 6.435 | 27,668,064 | -0.01(-0.11%) |
Apr 10, 2014 | 6.729 | 6.762 | 6.421 | 6.441 | 34,050,168 | -0.31(-4.56%) |
Apr 09, 2014 | 6.783 | 6.811 | 6.694 | 6.749 | 11,764,025 | -0.02(-0.30%) |
Apr 08, 2014 | 6.749 | 6.818 | 6.708 | 6.770 | 11,362,338 | +0.01(+0.20%) |
Apr 07, 2014 | 6.852 | 6.865 | 6.701 | 6.756 | 12,270,583 | -0.12(-1.79%) |
Apr 04, 2014 | 7.009 | 7.036 | 6.848 | 6.879 | 14,608,371 | -0.10(-1.37%) |
Apr 03, 2014 | 6.947 | 6.982 | 6.893 | 6.975 | 7,710,488 | +0.05(+0.69%) |
Apr 02, 2014 | 6.982 | 7.002 | 6.886 | 6.927 | 12,320,668 | -0.02(-0.30%) |
Apr 01, 2014 | 6.852 | 6.968 | 6.818 | 6.947 | 16,815,246 | +0.13(+1.91%) |
Mar 31, 2014 | 6.770 | 6.845 | 6.756 | 6.818 | 7,684,948 | +0.08(+1.12%) |
Mar 28, 2014 | 6.653 | 6.773 | 6.636 | 6.742 | 13,201,726 | +0.10(+1.56%) |
Mar 27, 2014 | 6.777 | 6.852 | 6.619 | 6.639 | 16,057,073 | -0.12(-1.73%) |
Mar 26, 2014 | 6.852 | 6.883 | 6.742 | 6.756 | 18,296,874 | -0.05(-0.80%) |
Mar 25, 2014 | 6.790 | 6.824 | 6.729 | 6.811 | 13,208,560 | +0.04(+0.61%) |
Mar 24, 2014 | 6.797 | 6.818 | 6.715 | 6.770 | 10,320,003 | +0.01(+0.10%) |
Mar 21, 2014 | 6.845 | 6.913 | 6.742 | 6.763 | 21,846,656 | -0.08(-1.20%) |
Mar 20, 2014 | 6.653 | 6.893 | 6.653 | 6.845 | 20,029,352 | +0.14(+2.14%) |
Mar 19, 2014 | 6.640 | 6.742 | 6.612 | 6.701 | 11,296,018 | +0.03(+0.51%) |
Mar 18, 2014 | 6.619 | 6.688 | 6.599 | 6.667 | 8,414,109 | +0.07(+1.04%) |
Mar 17, 2014 | 6.606 | 6.640 | 6.571 | 6.599 | 9,695,755 | +0.05(+0.84%) |
Mar 14, 2014 | 6.530 | 6.626 | 6.524 | 6.544 | 12,524,845 | +0.01(+0.10%) |
Mar 13, 2014 | 6.619 | 6.639 | 6.503 | 6.537 | 12,178,897 | -0.05(-0.83%) |
Mar 12, 2014 | 6.592 | 6.593 | 6.517 | 6.592 | 12,724,850 | -0.01(-0.21%) |
Mar 11, 2014 | 6.680 | 6.694 | 6.571 | 6.605 | 10,212,097 | -0.06(-0.92%) |
Mar 10, 2014 | 6.660 | 6.700 | 6.612 | 6.666 | 10,662,176 | +0.00(+0.00%) |
Mar 07, 2014 | 6.605 | 6.741 | 6.578 | 6.666 | 19,795,064 | +0.07(+1.03%) |
Mar 06, 2014 | 6.585 | 6.639 | 6.564 | 6.598 | 15,895,794 | +0.03(+0.52%) |
Mar 05, 2014 | 6.592 | 6.619 | 6.530 | 6.564 | 13,561,527 | -0.03(-0.41%) |
Mar 04, 2014 | 6.551 | 6.598 | 6.524 | 6.592 | 12,586,705 | +0.12(+1.79%) |
Mar 03, 2014 | 6.462 | 6.510 | 6.422 | 6.476 | 17,351,202 | -0.01(-0.10%) |
Feb 28, 2014 | 6.408 | 6.524 | 6.408 | 6.483 | 15,597,770 | +0.07(+1.17%) |
Feb 27, 2014 | 6.367 | 6.449 | 6.333 | 6.408 | 15,317,056 | +0.05(+0.75%) |
Feb 26, 2014 | 6.354 | 6.394 | 6.285 | 6.360 | 14,059,578 | +0.04(+0.65%) |
Feb 25, 2014 | 6.299 | 6.340 | 6.258 | 6.320 | 12,167,907 | +0.01(+0.22%) |
Feb 24, 2014 | 6.204 | 6.347 | 6.197 | 6.306 | 17,042,426 | +0.11(+1.76%) |
Feb 21, 2014 | 6.102 | 6.224 | 6.098 | 6.197 | 15,913,706 | +0.11(+1.79%) |
Feb 20, 2014 | 6.020 | 6.119 | 5.966 | 6.088 | 18,054,208 | +0.07(+1.13%) |
Feb 19, 2014 | 6.122 | 6.156 | 6.000 | 6.020 | 16,421,099 | -0.14(-2.32%) |
Feb 18, 2014 | 6.204 | 6.224 | 6.156 | 6.163 | 14,278,316 | -0.04(-0.66%) |
Feb 14, 2014 | 6.183 | 6.204 | 6.204 | 6.204 | 6,632,131 | +0.02(+0.33%) |
Feb 13, 2014 | 6.177 | 6.204 | 6.122 | 6.183 | 9,497,468 | -0.02(-0.33%) |
Feb 12, 2014 | 6.217 | 6.306 | 6.186 | 6.204 | 10,432,514 | -0.01(-0.11%) |
Feb 11, 2014 | 6.149 | 6.224 | 6.129 | 6.211 | 8,396,404 | +0.07(+1.11%) |
Feb 10, 2014 | 6.129 | 6.177 | 6.081 | 6.143 | 10,815,211 | +0.00(+0.00%) |
Feb 07, 2014 | 6.183 | 6.234 | 6.095 | 6.143 | 15,927,351 | +0.00(+0.00%) |
Feb 06, 2014 | 6.020 | 6.156 | 6.007 | 6.143 | 16,190,689 | +0.13(+2.15%) |
Feb 05, 2014 | 5.973 | 6.068 | 5.952 | 6.013 | 19,491,870 | -0.01(-0.23%) |
Feb 04, 2014 | 5.945 | 6.095 | 5.939 | 6.027 | 24,956,882 | +0.10(+1.61%) |