Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.211 | 6.426 | 6.169 | 6.219 | 15,977 | +0.11(+1.82%) |
Apr 29, 2014 | 6.250 | 6.288 | 6.081 | 6.108 | 14,071 | -0.08(-1.36%) |
Apr 28, 2014 | 6.276 | 6.276 | 6.124 | 6.192 | 11,124 | -0.11(-1.76%) |
Apr 25, 2014 | 6.307 | 6.349 | 6.250 | 6.303 | 19,109 | -0.14(-2.14%) |
Apr 24, 2014 | 6.135 | 6.441 | 6.020 | 6.441 | 72,893 | +0.29(+4.73%) |
Apr 23, 2014 | 6.120 | 6.196 | 6.081 | 6.150 | 28,315 | -0.09(-1.41%) |
Apr 22, 2014 | 6.208 | 6.250 | 6.070 | 6.238 | 7,038 | -0.02(-0.37%) |
Apr 21, 2014 | 6.250 | 6.269 | 5.928 | 6.261 | 20,654 | +0.02(+0.31%) |
Apr 17, 2014 | 6.131 | 6.242 | 6.242 | 6.242 | 71,638 | +0.12(+1.94%) |
Apr 16, 2014 | 6.268 | 6.268 | 6.051 | 6.123 | 3,208 | -0.02(-0.31%) |
Apr 15, 2014 | 6.108 | 6.250 | 6.043 | 6.143 | 2,559 | +0.03(+0.56%) |
Apr 14, 2014 | 6.123 | 6.139 | 5.932 | 6.108 | 21,697 | +0.05(+0.76%) |
Apr 11, 2014 | 6.097 | 6.162 | 5.932 | 6.062 | 25,460 | -0.05(-0.81%) |
Apr 10, 2014 | 5.959 | 6.269 | 5.883 | 6.112 | 19,452 | +0.20(+3.43%) |
Apr 09, 2014 | 5.760 | 5.921 | 5.745 | 5.909 | 29,957 | +0.19(+3.28%) |
Apr 08, 2014 | 5.848 | 5.848 | 5.661 | 5.722 | 12,298 | -0.09(-1.58%) |
Apr 07, 2014 | 5.775 | 5.925 | 5.707 | 5.814 | 17,020 | -0.02(-0.26%) |
Apr 04, 2014 | 5.861 | 5.861 | 5.756 | 5.829 | 9,187 | -0.07(-1.10%) |
Apr 03, 2014 | 5.764 | 5.925 | 5.680 | 5.894 | 26,357 | +0.17(+2.94%) |
Apr 02, 2014 | 5.768 | 5.775 | 5.726 | 5.726 | 3,992 | -0.01(-0.13%) |
Apr 01, 2014 | 5.760 | 5.772 | 5.703 | 5.733 | 13,778 | +0.12(+2.18%) |
Mar 31, 2014 | 5.608 | 5.642 | 5.580 | 5.611 | 29,021 | -0.09(-1.61%) |
Mar 28, 2014 | 5.622 | 5.843 | 5.622 | 5.703 | 6,031 | -0.02(-0.27%) |
Mar 27, 2014 | 5.795 | 5.962 | 5.703 | 5.718 | 21,888 | -0.10(-1.71%) |
Mar 26, 2014 | 5.837 | 5.856 | 5.810 | 5.817 | 14,317 | +0.03(+0.60%) |
Mar 25, 2014 | 5.775 | 5.860 | 5.775 | 5.783 | 23,062 | -0.06(-1.05%) |
Mar 24, 2014 | 5.775 | 5.923 | 5.775 | 5.844 | 9,318 | -0.06(-1.04%) |
Mar 21, 2014 | 5.871 | 5.907 | 5.726 | 5.905 | 32,963 | +0.00(+0.00%) |
Mar 20, 2014 | 5.967 | 5.967 | 5.822 | 5.905 | 3,830 | -0.10(-1.59%) |
Mar 19, 2014 | 5.967 | 6.024 | 5.880 | 6.001 | 15,885 | +0.07(+1.16%) |
Mar 18, 2014 | 6.085 | 6.085 | 5.779 | 5.932 | 8,136 | -0.15(-2.45%) |
Mar 17, 2014 | 6.158 | 6.162 | 6.081 | 6.081 | 16,040 | -0.02(-0.31%) |
Mar 14, 2014 | 6.120 | 6.120 | 6.101 | 6.101 | 1,474 | -0.05(-0.75%) |
Mar 13, 2014 | 6.120 | 6.166 | 6.120 | 6.146 | 12,615 | +0.01(+0.12%) |
Mar 12, 2014 | 6.120 | 6.196 | 6.120 | 6.139 | 17,621 | -0.05(-0.80%) |
Mar 11, 2014 | 6.311 | 6.311 | 6.189 | 6.189 | 4,996 | -0.11(-1.82%) |
Mar 10, 2014 | 6.296 | 6.441 | 6.254 | 6.303 | 21,394 | +0.01(+0.12%) |
Mar 07, 2014 | 6.330 | 6.357 | 6.296 | 6.296 | 52,162 | -0.03(-0.54%) |
Mar 06, 2014 | 6.334 | 6.437 | 6.330 | 6.330 | 15,647 | -0.02(-0.30%) |
Mar 05, 2014 | 6.372 | 6.387 | 6.330 | 6.349 | 12,826 | -0.07(-1.13%) |
Mar 04, 2014 | 6.445 | 6.456 | 6.273 | 6.422 | 28,717 | +0.15(+2.38%) |
Mar 03, 2014 | 6.407 | 6.445 | 6.204 | 6.273 | 48,015 | -0.10(-1.62%) |
Feb 28, 2014 | 6.123 | 6.376 | 6.123 | 6.376 | 42,870 | +0.23(+3.80%) |
Feb 27, 2014 | 6.307 | 6.307 | 6.143 | 6.143 | 33,238 | -0.21(-3.25%) |
Feb 26, 2014 | 6.238 | 6.410 | 6.211 | 6.349 | 72,030 | +0.07(+1.16%) |
Feb 25, 2014 | 6.208 | 6.364 | 6.123 | 6.276 | 22,111 | +0.17(+2.76%) |
Feb 24, 2014 | 5.886 | 6.139 | 5.833 | 6.108 | 13,574 | +0.28(+4.72%) |
Feb 21, 2014 | 5.783 | 5.833 | 5.756 | 5.833 | 16,876 | -0.02(-0.39%) |
Feb 20, 2014 | 5.806 | 6.050 | 5.806 | 5.856 | 38,603 | +0.18(+3.24%) |
Feb 19, 2014 | 5.642 | 5.692 | 5.622 | 5.672 | 7,012 | +0.02(+0.27%) |
Feb 18, 2014 | 5.722 | 5.791 | 5.596 | 5.657 | 12,978 | -0.11(-1.99%) |
Feb 14, 2014 | 5.630 | 5.772 | 5.772 | 5.772 | 10,981 | -0.04(-0.63%) |
Feb 13, 2014 | 5.694 | 5.808 | 5.619 | 5.808 | 1,975 | +0.03(+0.52%) |
Feb 12, 2014 | 5.774 | 5.895 | 5.118 | 5.778 | 10,640 | +0.05(+0.79%) |
Feb 11, 2014 | 5.781 | 5.800 | 5.497 | 5.732 | 7,850 | +0.25(+4.64%) |
Feb 10, 2014 | 5.615 | 5.615 | 5.384 | 5.478 | 21,933 | -0.10(-1.83%) |
Feb 07, 2014 | 5.668 | 5.668 | 5.546 | 5.580 | 94,189 | +0.00(+0.07%) |
Feb 06, 2014 | 5.505 | 5.679 | 5.505 | 5.577 | 2,677 | +0.09(+1.59%) |
Feb 05, 2014 | 5.406 | 5.626 | 5.406 | 5.489 | 6,863 | -0.45(-7.59%) |
Feb 04, 2014 | 5.941 | 5.941 | 5.941 | 5.941 | 411 | +0.27(+4.75%) |