Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.693 | 6.719 | 6.675 | 6.719 | 162,688 | +0.04(+0.61%) |
Apr 29, 2014 | 6.686 | 6.697 | 6.649 | 6.679 | 183,034 | -0.02(-0.28%) |
Apr 28, 2014 | 6.786 | 6.786 | 6.649 | 6.697 | 290,651 | -0.06(-0.87%) |
Apr 25, 2014 | 6.760 | 6.793 | 6.738 | 6.756 | 93,067 | -0.01(-0.16%) |
Apr 24, 2014 | 6.830 | 6.830 | 6.723 | 6.767 | 223,424 | -0.02(-0.33%) |
Apr 23, 2014 | 6.826 | 6.830 | 6.778 | 6.789 | 197,025 | -0.06(-0.86%) |
Apr 22, 2014 | 6.730 | 6.852 | 6.701 | 6.848 | 382,370 | +0.15(+2.31%) |
Apr 21, 2014 | 6.682 | 6.693 | 6.668 | 6.693 | 132,404 | +0.01(+0.17%) |
Apr 17, 2014 | 6.686 | 6.682 | 6.682 | 6.682 | 156,360 | +0.00(+0.06%) |
Apr 16, 2014 | 6.631 | 6.679 | 6.601 | 6.679 | 130,344 | +0.08(+1.23%) |
Apr 15, 2014 | 6.631 | 6.631 | 6.550 | 6.598 | 149,178 | -0.01(-0.17%) |
Apr 14, 2014 | 6.623 | 6.627 | 6.576 | 6.609 | 183,124 | -0.02(-0.28%) |
Apr 11, 2014 | 6.657 | 6.657 | 6.605 | 6.627 | 129,841 | -0.02(-0.37%) |
Apr 10, 2014 | 6.695 | 6.695 | 6.619 | 6.651 | 150,300 | -0.05(-0.71%) |
Apr 09, 2014 | 6.714 | 6.714 | 6.644 | 6.699 | 286,771 | +0.02(+0.33%) |
Apr 08, 2014 | 6.619 | 6.681 | 6.604 | 6.677 | 129,308 | +0.05(+0.83%) |
Apr 07, 2014 | 6.725 | 6.725 | 6.619 | 6.622 | 170,626 | -0.12(-1.85%) |
Apr 04, 2014 | 6.827 | 6.853 | 6.728 | 6.747 | 118,720 | -0.07(-0.97%) |
Apr 03, 2014 | 6.853 | 6.853 | 6.787 | 6.813 | 145,797 | -0.04(-0.64%) |
Apr 02, 2014 | 6.838 | 6.864 | 6.824 | 6.857 | 119,102 | +0.00(+0.05%) |
Apr 01, 2014 | 6.798 | 6.857 | 6.787 | 6.853 | 162,205 | +0.04(+0.65%) |
Mar 31, 2014 | 6.794 | 6.813 | 6.769 | 6.809 | 161,417 | +0.02(+0.32%) |
Mar 28, 2014 | 6.743 | 6.798 | 6.736 | 6.787 | 145,099 | +0.03(+0.49%) |
Mar 27, 2014 | 6.758 | 6.776 | 6.729 | 6.754 | 119,670 | +0.01(+0.11%) |
Mar 26, 2014 | 6.776 | 6.800 | 6.736 | 6.747 | 102,594 | -0.02(-0.32%) |
Mar 25, 2014 | 6.776 | 6.798 | 6.759 | 6.769 | 102,414 | +0.02(+0.31%) |
Mar 24, 2014 | 6.798 | 6.805 | 6.739 | 6.748 | 101,636 | -0.03(-0.47%) |
Mar 21, 2014 | 6.809 | 6.834 | 6.747 | 6.780 | 258,553 | -0.04(-0.54%) |
Mar 20, 2014 | 6.802 | 6.816 | 6.750 | 6.816 | 323,942 | -0.00(-0.05%) |
Mar 19, 2014 | 6.794 | 6.827 | 6.794 | 6.820 | 146,152 | +0.04(+0.59%) |
Mar 18, 2014 | 6.846 | 6.857 | 6.776 | 6.780 | 268,131 | -0.05(-0.75%) |
Mar 17, 2014 | 6.919 | 6.923 | 6.791 | 6.831 | 294,592 | -0.07(-1.06%) |
Mar 14, 2014 | 6.937 | 6.937 | 6.857 | 6.904 | 129,826 | -0.05(-0.69%) |
Mar 13, 2014 | 6.952 | 6.959 | 6.899 | 6.952 | 345,190 | +0.03(+0.37%) |
Mar 12, 2014 | 6.901 | 6.952 | 6.901 | 6.926 | 195,040 | +0.02(+0.34%) |
Mar 11, 2014 | 6.932 | 6.932 | 6.866 | 6.903 | 140,543 | -0.01(-0.16%) |
Mar 10, 2014 | 6.921 | 6.950 | 6.892 | 6.914 | 116,032 | -0.03(-0.37%) |
Mar 07, 2014 | 7.009 | 7.015 | 6.914 | 6.939 | 182,920 | -0.06(-0.89%) |
Mar 06, 2014 | 6.961 | 7.001 | 6.932 | 7.001 | 204,428 | +0.05(+0.73%) |
Mar 05, 2014 | 6.925 | 6.950 | 6.907 | 6.950 | 202,481 | +0.03(+0.37%) |
Mar 04, 2014 | 6.925 | 6.927 | 6.907 | 6.925 | 204,842 | +0.03(+0.42%) |
Mar 03, 2014 | 6.918 | 6.918 | 6.859 | 6.896 | 181,672 | -0.04(-0.53%) |
Feb 28, 2014 | 6.932 | 6.932 | 6.903 | 6.932 | 248,004 | +0.01(+0.11%) |
Feb 27, 2014 | 6.866 | 6.939 | 6.866 | 6.925 | 218,307 | +0.03(+0.37%) |
Feb 26, 2014 | 6.877 | 6.918 | 6.859 | 6.899 | 219,725 | +0.03(+0.37%) |
Feb 25, 2014 | 6.841 | 6.874 | 6.830 | 6.874 | 184,206 | +0.00(+0.05%) |
Feb 24, 2014 | 6.916 | 6.961 | 6.819 | 6.870 | 418,151 | -0.01(-0.11%) |
Feb 21, 2014 | 6.841 | 6.896 | 6.841 | 6.877 | 122,129 | +0.03(+0.48%) |
Feb 20, 2014 | 6.826 | 6.866 | 6.826 | 6.845 | 144,975 | +0.00(+0.05%) |
Feb 19, 2014 | 6.856 | 6.884 | 6.812 | 6.841 | 198,584 | -0.00(-0.05%) |
Feb 18, 2014 | 6.841 | 6.859 | 6.834 | 6.845 | 157,197 | +0.01(+0.21%) |
Feb 14, 2014 | 6.841 | 6.830 | 6.830 | 6.830 | 133,550 | -0.03(-0.37%) |
Feb 13, 2014 | 6.866 | 6.866 | 6.823 | 6.856 | 111,554 | +0.02(+0.27%) |
Feb 12, 2014 | 6.823 | 6.837 | 6.779 | 6.837 | 115,821 | +0.01(+0.07%) |
Feb 11, 2014 | 6.810 | 6.843 | 6.796 | 6.832 | 220,556 | +0.00(+0.00%) |
Feb 10, 2014 | 6.742 | 6.836 | 6.687 | 6.832 | 241,764 | +0.11(+1.62%) |
Feb 07, 2014 | 6.640 | 6.727 | 6.622 | 6.723 | 197,364 | +0.09(+1.37%) |
Feb 06, 2014 | 6.575 | 6.662 | 6.575 | 6.633 | 220,608 | +0.05(+0.83%) |
Feb 05, 2014 | 6.535 | 6.582 | 6.535 | 6.578 | 151,095 | +0.03(+0.44%) |
Feb 04, 2014 | 6.585 | 6.618 | 6.549 | 6.549 | 140,046 | -0.04(-0.66%) |