Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.070 | 6.070 | 5.700 | 5.940 | 203,921 | -0.14(-2.30%) |
Apr 29, 2014 | 5.740 | 6.120 | 5.740 | 6.080 | 200,642 | +0.36(+6.29%) |
Apr 28, 2014 | 5.920 | 6.180 | 5.680 | 5.720 | 464,746 | -0.21(-3.54%) |
Apr 25, 2014 | 6.190 | 6.280 | 5.760 | 5.930 | 641,481 | -0.36(-5.72%) |
Apr 24, 2014 | 6.350 | 6.465 | 6.100 | 6.290 | 165,476 | +0.02(+0.32%) |
Apr 23, 2014 | 6.360 | 6.380 | 6.150 | 6.270 | 143,844 | -0.11(-1.72%) |
Apr 22, 2014 | 6.340 | 6.500 | 6.220 | 6.380 | 195,051 | +0.08(+1.27%) |
Apr 21, 2014 | 6.060 | 6.310 | 6.040 | 6.300 | 187,606 | +0.18(+2.94%) |
Apr 17, 2014 | 6.120 | 6.120 | 6.120 | 6.120 | 103,000 | -0.01(-0.16%) |
Apr 16, 2014 | 6.060 | 6.180 | 5.950 | 6.130 | 142,819 | +0.09(+1.49%) |
Apr 15, 2014 | 6.110 | 6.150 | 5.610 | 6.040 | 453,550 | -0.08(-1.31%) |
Apr 14, 2014 | 6.290 | 6.400 | 6.010 | 6.120 | 204,175 | -0.15(-2.39%) |
Apr 11, 2014 | 6.500 | 6.600 | 6.210 | 6.270 | 275,665 | -0.29(-4.42%) |
Apr 10, 2014 | 6.840 | 6.880 | 6.508 | 6.560 | 280,257 | -0.31(-4.51%) |
Apr 09, 2014 | 6.620 | 6.900 | 6.620 | 6.870 | 202,005 | +0.26(+3.93%) |
Apr 08, 2014 | 6.710 | 6.850 | 6.500 | 6.610 | 178,293 | -0.04(-0.60%) |
Apr 07, 2014 | 6.680 | 6.900 | 6.410 | 6.650 | 384,865 | -0.07(-1.04%) |
Apr 04, 2014 | 7.190 | 7.190 | 6.520 | 6.720 | 628,170 | -0.40(-5.62%) |
Apr 03, 2014 | 7.310 | 7.311 | 6.980 | 7.120 | 423,307 | -0.20(-2.73%) |
Apr 02, 2014 | 7.470 | 7.470 | 7.160 | 7.320 | 249,905 | -0.09(-1.21%) |
Apr 01, 2014 | 7.260 | 7.410 | 7.170 | 7.410 | 429,094 | +0.21(+2.92%) |
Mar 31, 2014 | 7.000 | 7.270 | 6.980 | 7.200 | 429,858 | +0.26(+3.75%) |
Mar 28, 2014 | 7.380 | 7.450 | 6.840 | 6.940 | 653,784 | -0.39(-5.32%) |
Mar 27, 2014 | 7.390 | 7.400 | 7.150 | 7.330 | 506,581 | -0.05(-0.68%) |
Mar 26, 2014 | 7.440 | 7.800 | 7.320 | 7.380 | 471,082 | -0.04(-0.54%) |
Mar 25, 2014 | 7.250 | 7.580 | 7.089 | 7.420 | 676,083 | +0.12(+1.64%) |
Mar 24, 2014 | 7.560 | 7.800 | 7.050 | 7.300 | 834,241 | -0.23(-3.05%) |
Mar 21, 2014 | 7.950 | 8.140 | 7.400 | 7.530 | 1,591,884 | -0.54(-6.69%) |
Mar 20, 2014 | 7.240 | 8.090 | 7.160 | 8.070 | 4,876,818 | +1.18(+17.13%) |
Mar 19, 2014 | 6.860 | 6.920 | 6.710 | 6.890 | 531,083 | +0.09(+1.32%) |
Mar 18, 2014 | 6.460 | 6.800 | 6.460 | 6.800 | 480,161 | +0.35(+5.43%) |
Mar 17, 2014 | 6.450 | 6.510 | 6.390 | 6.450 | 204,380 | +0.05(+0.78%) |
Mar 14, 2014 | 6.490 | 6.500 | 6.360 | 6.400 | 138,272 | -0.08(-1.23%) |
Mar 13, 2014 | 6.550 | 6.680 | 6.410 | 6.480 | 264,720 | -0.06(-0.92%) |
Mar 12, 2014 | 6.510 | 6.580 | 6.390 | 6.540 | 125,474 | +0.00(+0.00%) |
Mar 11, 2014 | 6.530 | 6.690 | 6.380 | 6.540 | 366,803 | +0.04(+0.62%) |
Mar 10, 2014 | 6.490 | 6.627 | 6.350 | 6.500 | 389,202 | -0.02(-0.31%) |
Mar 07, 2014 | 6.610 | 6.690 | 6.350 | 6.520 | 325,786 | -0.07(-1.06%) |
Mar 06, 2014 | 6.870 | 7.000 | 6.553 | 6.590 | 518,512 | -0.24(-3.51%) |
Mar 05, 2014 | 6.810 | 7.070 | 6.680 | 6.830 | 628,978 | +0.03(+0.44%) |
Mar 04, 2014 | 6.790 | 6.900 | 6.730 | 6.800 | 408,418 | +0.08(+1.19%) |
Mar 03, 2014 | 6.650 | 6.900 | 6.530 | 6.720 | 467,071 | +0.15(+2.28%) |
Feb 28, 2014 | 6.850 | 7.100 | 6.510 | 6.570 | 1,231,720 | -0.13(-1.94%) |
Feb 27, 2014 | 6.800 | 6.880 | 6.670 | 6.700 | 501,901 | +0.14(+2.13%) |
Feb 26, 2014 | 6.400 | 6.690 | 6.400 | 6.560 | 290,335 | +0.14(+2.18%) |
Feb 25, 2014 | 6.690 | 6.721 | 6.420 | 6.420 | 423,894 | -0.28(-4.18%) |
Feb 24, 2014 | 6.651 | 6.800 | 6.650 | 6.700 | 253,121 | +0.02(+0.30%) |
Feb 21, 2014 | 6.680 | 6.829 | 6.620 | 6.680 | 265,355 | +0.04(+0.60%) |
Feb 20, 2014 | 6.600 | 6.830 | 6.560 | 6.640 | 393,745 | +0.07(+1.07%) |
Feb 19, 2014 | 6.620 | 6.710 | 6.500 | 6.570 | 302,524 | -0.06(-0.90%) |
Feb 18, 2014 | 6.650 | 6.769 | 6.610 | 6.630 | 209,901 | -0.03(-0.45%) |
Feb 14, 2014 | 6.700 | 6.660 | 6.660 | 6.660 | 257,000 | -0.06(-0.89%) |
Feb 13, 2014 | 6.650 | 6.760 | 6.600 | 6.720 | 288,631 | +0.01(+0.15%) |
Feb 12, 2014 | 6.730 | 6.890 | 6.651 | 6.710 | 295,248 | +0.01(+0.15%) |
Feb 11, 2014 | 6.350 | 6.720 | 6.310 | 6.700 | 969,098 | +0.34(+5.35%) |
Feb 10, 2014 | 6.200 | 6.400 | 6.160 | 6.360 | 137,149 | +0.19(+3.08%) |
Feb 07, 2014 | 6.050 | 6.180 | 6.040 | 6.170 | 73,559 | +0.11(+1.82%) |
Feb 06, 2014 | 6.030 | 6.130 | 6.030 | 6.060 | 145,440 | +0.03(+0.50%) |
Feb 05, 2014 | 6.210 | 6.210 | 6.000 | 6.030 | 343,446 | -0.20(-3.21%) |
Feb 04, 2014 | 6.320 | 6.520 | 6.160 | 6.230 | 154,032 | -0.09(-1.42%) |