Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.150 | 6.470 | 6.150 | 6.430 | 35,222 | +0.31(+5.07%) |
Apr 29, 2014 | 6.300 | 6.300 | 6.100 | 6.120 | 40,163 | -0.17(-2.70%) |
Apr 28, 2014 | 6.420 | 6.440 | 6.260 | 6.290 | 7,756 | -0.05(-0.79%) |
Apr 25, 2014 | 6.400 | 6.420 | 6.300 | 6.340 | 1,800 | +0.00(+0.00%) |
Apr 24, 2014 | 6.400 | 6.450 | 6.300 | 6.340 | 20,464 | -0.01(-0.16%) |
Apr 23, 2014 | 6.370 | 6.460 | 6.350 | 6.350 | 2,394 | -0.05(-0.78%) |
Apr 22, 2014 | 6.340 | 6.470 | 6.340 | 6.400 | 13,115 | -0.02(-0.31%) |
Apr 21, 2014 | 6.220 | 6.450 | 6.200 | 6.420 | 8,286 | +0.18(+2.88%) |
Apr 17, 2014 | 6.410 | 6.240 | 6.240 | 6.240 | 11,800 | -0.08(-1.27%) |
Apr 16, 2014 | 6.150 | 6.350 | 6.150 | 6.320 | 15,252 | +0.28(+4.64%) |
Apr 15, 2014 | 6.030 | 6.070 | 5.960 | 6.040 | 30,841 | -0.04(-0.66%) |
Apr 14, 2014 | 6.460 | 6.460 | 6.050 | 6.080 | 50,137 | -0.39(-6.03%) |
Apr 11, 2014 | 6.700 | 6.700 | 6.430 | 6.470 | 12,582 | -0.28(-4.15%) |
Apr 10, 2014 | 6.700 | 6.790 | 6.680 | 6.750 | 12,535 | -0.02(-0.30%) |
Apr 09, 2014 | 6.680 | 6.800 | 6.680 | 6.770 | 27,336 | +0.01(+0.15%) |
Apr 08, 2014 | 6.750 | 6.760 | 6.710 | 6.760 | 1,500 | -0.10(-1.46%) |
Apr 07, 2014 | 6.720 | 6.860 | 6.710 | 6.860 | 6,911 | +0.02(+0.29%) |
Apr 04, 2014 | 6.900 | 7.000 | 6.820 | 6.840 | 5,103 | -0.06(-0.87%) |
Apr 03, 2014 | 7.000 | 7.000 | 6.890 | 6.900 | 6,262 | +0.01(+0.15%) |
Apr 02, 2014 | 6.830 | 6.990 | 6.830 | 6.890 | 7,120 | +0.07(+1.03%) |
Apr 01, 2014 | 7.060 | 7.060 | 6.780 | 6.820 | 28,608 | -0.23(-3.26%) |
Mar 31, 2014 | 7.090 | 7.100 | 6.910 | 7.050 | 47,172 | +0.05(+0.71%) |
Mar 28, 2014 | 7.000 | 7.100 | 6.880 | 7.000 | 36,125 | +0.01(+0.14%) |
Mar 27, 2014 | 7.040 | 7.320 | 6.861 | 6.990 | 37,749 | -0.08(-1.13%) |
Mar 26, 2014 | 7.050 | 7.150 | 7.000 | 7.070 | 12,747 | +0.10(+1.43%) |
Mar 25, 2014 | 7.050 | 7.210 | 6.970 | 6.970 | 21,214 | -0.05(-0.71%) |
Mar 24, 2014 | 7.160 | 7.160 | 6.880 | 7.020 | 50,226 | -0.16(-2.23%) |
Mar 21, 2014 | 7.140 | 7.190 | 7.060 | 7.180 | 5,256 | +0.11(+1.56%) |
Mar 20, 2014 | 7.070 | 7.170 | 7.040 | 7.070 | 6,519 | -0.07(-0.98%) |
Mar 19, 2014 | 7.200 | 7.200 | 7.080 | 7.140 | 22,875 | -0.05(-0.70%) |
Mar 18, 2014 | 7.250 | 7.380 | 7.140 | 7.190 | 30,048 | -0.06(-0.83%) |
Mar 17, 2014 | 7.060 | 7.339 | 7.060 | 7.250 | 23,212 | +0.20(+2.78%) |
Mar 14, 2014 | 7.260 | 7.300 | 6.910 | 7.054 | 36,782 | -0.24(-3.24%) |
Mar 13, 2014 | 7.300 | 7.300 | 7.250 | 7.290 | 16,378 | -0.02(-0.27%) |
Mar 12, 2014 | 7.500 | 7.500 | 7.310 | 7.310 | 12,939 | -0.32(-4.19%) |
Mar 11, 2014 | 7.570 | 7.630 | 7.460 | 7.630 | 17,522 | +0.08(+1.06%) |
Mar 10, 2014 | 7.600 | 7.670 | 7.510 | 7.550 | 11,368 | -0.16(-2.08%) |
Mar 07, 2014 | 7.480 | 7.720 | 7.480 | 7.710 | 20,720 | +0.26(+3.49%) |
Mar 06, 2014 | 7.590 | 7.790 | 7.450 | 7.450 | 53,636 | -0.07(-0.93%) |
Mar 05, 2014 | 7.560 | 7.800 | 7.500 | 7.520 | 13,166 | -0.07(-0.92%) |
Mar 04, 2014 | 7.490 | 7.650 | 7.490 | 7.590 | 15,633 | +0.16(+2.15%) |
Mar 03, 2014 | 7.500 | 7.580 | 7.430 | 7.430 | 13,445 | -0.03(-0.40%) |
Feb 28, 2014 | 7.680 | 7.700 | 7.460 | 7.460 | 36,401 | -0.21(-2.74%) |
Feb 27, 2014 | 7.800 | 7.840 | 7.521 | 7.670 | 27,409 | -0.16(-2.04%) |
Feb 26, 2014 | 7.910 | 8.050 | 7.820 | 7.830 | 25,981 | -0.12(-1.51%) |
Feb 25, 2014 | 8.390 | 8.390 | 7.940 | 7.950 | 21,400 | -0.45(-5.36%) |
Feb 24, 2014 | 8.000 | 8.400 | 7.869 | 8.400 | 61,366 | +0.53(+6.75%) |
Feb 21, 2014 | 7.829 | 7.920 | 7.660 | 7.869 | 42,194 | +0.04(+0.50%) |
Feb 20, 2014 | 7.770 | 7.850 | 7.600 | 7.830 | 26,664 | +0.02(+0.26%) |
Feb 19, 2014 | 7.420 | 7.810 | 7.420 | 7.810 | 18,734 | +0.34(+4.55%) |
Feb 18, 2014 | 7.220 | 7.600 | 7.220 | 7.470 | 31,864 | +0.29(+4.04%) |
Feb 14, 2014 | 7.450 | 7.180 | 7.180 | 7.180 | 12,300 | -0.33(-4.39%) |
Feb 13, 2014 | 7.600 | 7.790 | 7.250 | 7.510 | 31,398 | -0.10(-1.31%) |
Feb 12, 2014 | 7.500 | 7.710 | 7.500 | 7.610 | 14,148 | +0.13(+1.74%) |
Feb 11, 2014 | 7.590 | 7.590 | 7.250 | 7.480 | 11,962 | -0.03(-0.40%) |
Feb 10, 2014 | 7.300 | 8.020 | 7.300 | 7.510 | 38,247 | +0.20(+2.74%) |
Feb 07, 2014 | 7.200 | 7.489 | 7.150 | 7.310 | 25,961 | +0.16(+2.24%) |
Feb 06, 2014 | 7.257 | 7.390 | 7.100 | 7.150 | 32,671 | -0.25(-3.38%) |
Feb 05, 2014 | 7.350 | 7.600 | 7.151 | 7.400 | 33,997 | +0.04(+0.54%) |
Feb 04, 2014 | 7.570 | 7.570 | 7.360 | 7.360 | 32,321 | -0.18(-2.39%) |