Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.749 | 6.809 | 6.719 | 6.779 | 545,393 | +0.04(+0.55%) |
Apr 29, 2014 | 6.794 | 6.809 | 6.727 | 6.742 | 584,398 | -0.02(-0.33%) |
Apr 28, 2014 | 6.757 | 6.794 | 6.674 | 6.764 | 573,851 | +0.02(+0.33%) |
Apr 25, 2014 | 6.801 | 6.809 | 6.727 | 6.742 | 454,804 | -0.08(-1.21%) |
Apr 24, 2014 | 6.899 | 6.921 | 6.809 | 6.824 | 468,364 | -0.05(-0.76%) |
Apr 23, 2014 | 6.899 | 6.951 | 6.839 | 6.876 | 539,411 | -0.04(-0.65%) |
Apr 22, 2014 | 6.891 | 6.959 | 6.861 | 6.921 | 689,704 | +0.04(+0.65%) |
Apr 21, 2014 | 6.854 | 6.892 | 6.831 | 6.876 | 329,903 | +0.05(+0.77%) |
Apr 17, 2014 | 6.764 | 6.824 | 6.824 | 6.824 | 780,632 | +0.04(+0.55%) |
Apr 16, 2014 | 6.779 | 6.801 | 6.757 | 6.787 | 964,784 | +0.04(+0.55%) |
Apr 15, 2014 | 6.816 | 6.839 | 6.719 | 6.749 | 895,730 | -0.04(-0.55%) |
Apr 14, 2014 | 6.906 | 6.906 | 6.772 | 6.787 | 956,467 | -0.07(-0.98%) |
Apr 11, 2014 | 6.831 | 6.891 | 6.794 | 6.854 | 556,110 | -0.01(-0.11%) |
Apr 10, 2014 | 6.951 | 6.989 | 6.816 | 6.861 | 511,141 | -0.07(-1.08%) |
Apr 09, 2014 | 6.936 | 6.974 | 6.906 | 6.936 | 440,633 | +0.00(+0.00%) |
Apr 08, 2014 | 6.921 | 6.966 | 6.876 | 6.936 | 727,288 | +0.03(+0.43%) |
Apr 07, 2014 | 6.966 | 6.974 | 6.861 | 6.906 | 1,277,839 | -0.10(-1.39%) |
Apr 04, 2014 | 7.123 | 7.183 | 6.996 | 7.004 | 773,693 | -0.07(-0.95%) |
Apr 03, 2014 | 7.063 | 7.123 | 7.026 | 7.071 | 774,030 | -0.01(-0.21%) |
Apr 02, 2014 | 7.108 | 7.116 | 7.041 | 7.086 | 457,889 | +0.00(+0.00%) |
Apr 01, 2014 | 6.951 | 7.101 | 6.921 | 7.086 | 618,677 | +0.14(+2.05%) |
Mar 31, 2014 | 6.831 | 6.974 | 6.787 | 6.944 | 608,726 | +0.13(+1.87%) |
Mar 28, 2014 | 6.839 | 6.921 | 6.779 | 6.816 | 360,738 | -0.04(-0.55%) |
Mar 27, 2014 | 6.816 | 6.876 | 6.794 | 6.854 | 699,020 | +0.02(+0.33%) |
Mar 26, 2014 | 6.839 | 6.884 | 6.749 | 6.831 | 858,500 | +0.04(+0.55%) |
Mar 25, 2014 | 6.824 | 6.895 | 6.757 | 6.794 | 683,123 | -0.01(-0.22%) |
Mar 24, 2014 | 7.018 | 7.018 | 6.809 | 6.809 | 602,688 | -0.21(-2.99%) |
Mar 21, 2014 | 6.787 | 7.041 | 6.787 | 7.018 | 1,633,629 | +0.24(+3.53%) |
Mar 20, 2014 | 6.772 | 6.809 | 6.674 | 6.779 | 697,259 | +0.01(+0.11%) |
Mar 19, 2014 | 6.809 | 6.809 | 6.712 | 6.772 | 984,376 | -0.02(-0.33%) |
Mar 18, 2014 | 6.772 | 6.816 | 6.674 | 6.794 | 1,048,749 | +0.00(+0.00%) |
Mar 17, 2014 | 6.951 | 6.959 | 6.749 | 6.794 | 591,746 | -0.07(-1.09%) |
Mar 14, 2014 | 6.809 | 6.921 | 6.809 | 6.869 | 406,341 | +0.06(+0.88%) |
Mar 13, 2014 | 6.914 | 6.936 | 6.779 | 6.809 | 529,798 | -0.10(-1.41%) |
Mar 12, 2014 | 6.876 | 6.936 | 6.816 | 6.906 | 450,334 | +0.01(+0.11%) |
Mar 11, 2014 | 6.936 | 7.011 | 6.884 | 6.899 | 424,130 | -0.04(-0.65%) |
Mar 10, 2014 | 6.944 | 6.981 | 6.861 | 6.944 | 394,098 | +0.00(+0.00%) |
Mar 07, 2014 | 7.033 | 7.071 | 6.869 | 6.944 | 601,095 | -0.08(-1.17%) |
Mar 06, 2014 | 7.018 | 7.041 | 6.959 | 7.026 | 276,138 | +0.01(+0.21%) |
Mar 05, 2014 | 7.056 | 7.071 | 6.966 | 7.011 | 551,092 | -0.08(-1.16%) |
Mar 04, 2014 | 6.959 | 7.138 | 6.951 | 7.093 | 989,617 | +0.16(+2.27%) |
Mar 03, 2014 | 6.891 | 6.936 | 6.734 | 6.936 | 640,923 | +0.02(+0.32%) |
Feb 28, 2014 | 6.816 | 6.951 | 6.764 | 6.914 | 973,716 | +0.10(+1.43%) |
Feb 27, 2014 | 6.891 | 6.914 | 6.772 | 6.816 | 482,631 | -0.11(-1.62%) |
Feb 26, 2014 | 6.869 | 6.959 | 6.861 | 6.929 | 511,805 | +0.05(+0.76%) |
Feb 25, 2014 | 6.884 | 6.936 | 6.839 | 6.876 | 493,748 | -0.02(-0.33%) |
Feb 24, 2014 | 6.821 | 6.921 | 6.821 | 6.899 | 944,982 | +0.07(+0.99%) |
Feb 21, 2014 | 6.906 | 6.906 | 6.794 | 6.831 | 723,116 | -0.05(-0.76%) |
Feb 20, 2014 | 6.831 | 6.899 | 6.779 | 6.884 | 611,841 | +0.05(+0.77%) |
Feb 19, 2014 | 6.779 | 6.906 | 6.779 | 6.831 | 507,501 | +0.01(+0.22%) |
Feb 18, 2014 | 6.831 | 6.854 | 6.779 | 6.816 | 557,420 | -0.01(-0.22%) |
Feb 14, 2014 | 6.801 | 6.831 | 6.831 | 6.831 | 548,220 | +0.03(+0.44%) |
Feb 13, 2014 | 6.719 | 6.839 | 6.674 | 6.801 | 485,113 | +0.04(+0.66%) |
Feb 12, 2014 | 6.637 | 6.757 | 6.555 | 6.757 | 552,927 | +0.00(+0.00%) |
Feb 11, 2014 | 6.749 | 6.869 | 6.704 | 6.757 | 950,193 | +0.03(+0.44%) |
Feb 10, 2014 | 6.637 | 6.734 | 6.599 | 6.727 | 635,420 | +0.07(+1.12%) |
Feb 07, 2014 | 6.644 | 6.659 | 6.517 | 6.652 | 553,305 | +0.04(+0.57%) |
Feb 06, 2014 | 6.495 | 6.614 | 6.495 | 6.614 | 812,222 | +0.12(+1.84%) |
Feb 05, 2014 | 6.637 | 6.644 | 6.457 | 6.495 | 836,416 | -0.18(-2.69%) |
Feb 04, 2014 | 6.674 | 6.727 | 6.629 | 6.674 | 907,901 | +0.04(+0.68%) |