Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.350 | 6.510 | 6.280 | 6.500 | 152,262 | +0.09(+1.40%) |
Apr 29, 2014 | 6.210 | 6.430 | 6.140 | 6.410 | 282,528 | +0.25(+4.06%) |
Apr 28, 2014 | 6.160 | 6.280 | 6.130 | 6.160 | 215,160 | +0.03(+0.49%) |
Apr 25, 2014 | 6.180 | 6.230 | 5.985 | 6.130 | 322,079 | +0.01(+0.16%) |
Apr 24, 2014 | 5.810 | 6.140 | 5.720 | 6.120 | 361,291 | +0.25(+4.26%) |
Apr 23, 2014 | 5.730 | 5.870 | 5.660 | 5.870 | 339,855 | +0.19(+3.35%) |
Apr 22, 2014 | 5.750 | 5.800 | 5.560 | 5.680 | 228,548 | -0.06(-1.05%) |
Apr 21, 2014 | 5.650 | 5.740 | 5.500 | 5.740 | 280,853 | +0.26(+4.74%) |
Apr 17, 2014 | 5.600 | 5.480 | 5.480 | 5.480 | 301,200 | -0.08(-1.44%) |
Apr 16, 2014 | 5.750 | 5.770 | 5.470 | 5.560 | 329,616 | -0.11(-1.94%) |
Apr 15, 2014 | 5.800 | 5.810 | 5.480 | 5.670 | 796,688 | -0.31(-5.18%) |
Apr 14, 2014 | 6.220 | 6.240 | 5.940 | 5.980 | 531,324 | -0.13(-2.13%) |
Apr 11, 2014 | 6.530 | 6.570 | 6.100 | 6.110 | 422,952 | -0.43(-6.57%) |
Apr 10, 2014 | 6.740 | 6.830 | 6.480 | 6.540 | 580,502 | -0.16(-2.39%) |
Apr 09, 2014 | 6.470 | 6.760 | 6.400 | 6.700 | 285,572 | +0.13(+1.98%) |
Apr 08, 2014 | 6.320 | 6.580 | 6.280 | 6.570 | 434,396 | +0.34(+5.46%) |
Apr 07, 2014 | 6.330 | 6.470 | 6.150 | 6.230 | 509,390 | -0.08(-1.27%) |
Apr 04, 2014 | 6.260 | 6.330 | 6.172 | 6.310 | 397,073 | +0.28(+4.64%) |
Apr 03, 2014 | 6.070 | 6.090 | 5.970 | 6.030 | 196,018 | -0.09(-1.47%) |
Apr 02, 2014 | 6.070 | 6.160 | 5.950 | 6.120 | 351,933 | +0.26(+4.44%) |
Apr 01, 2014 | 5.750 | 5.960 | 5.750 | 5.860 | 216,010 | +0.10(+1.74%) |
Mar 31, 2014 | 6.030 | 6.160 | 5.730 | 5.760 | 302,208 | -0.31(-5.11%) |
Mar 28, 2014 | 5.880 | 6.080 | 5.750 | 6.070 | 248,313 | +0.20(+3.41%) |
Mar 27, 2014 | 5.650 | 5.900 | 5.590 | 5.870 | 366,338 | +0.18(+3.16%) |
Mar 26, 2014 | 5.990 | 6.011 | 5.660 | 5.690 | 512,292 | -0.27(-4.53%) |
Mar 25, 2014 | 6.010 | 6.230 | 5.960 | 5.960 | 495,754 | -0.03(-0.50%) |
Mar 24, 2014 | 6.250 | 6.250 | 5.891 | 5.990 | 895,110 | -0.34(-5.37%) |
Mar 21, 2014 | 6.460 | 6.550 | 6.300 | 6.330 | 398,038 | +0.01(+0.16%) |
Mar 20, 2014 | 6.320 | 6.392 | 6.180 | 6.320 | 480,355 | -0.10(-1.56%) |
Mar 19, 2014 | 6.720 | 6.720 | 6.370 | 6.420 | 721,334 | -0.30(-4.46%) |
Mar 18, 2014 | 6.760 | 6.850 | 6.570 | 6.720 | 489,933 | -0.13(-1.90%) |
Mar 17, 2014 | 7.170 | 7.220 | 6.820 | 6.850 | 582,695 | -0.41(-5.65%) |
Mar 14, 2014 | 7.250 | 7.485 | 7.060 | 7.260 | 1,020,885 | +0.07(+0.97%) |
Mar 13, 2014 | 6.680 | 7.220 | 6.620 | 7.190 | 1,031,271 | +0.49(+7.31%) |
Mar 12, 2014 | 6.510 | 6.730 | 6.390 | 6.700 | 603,976 | +0.29(+4.52%) |
Mar 11, 2014 | 6.550 | 6.663 | 6.330 | 6.410 | 400,908 | -0.07(-1.08%) |
Mar 10, 2014 | 6.580 | 6.720 | 6.430 | 6.480 | 598,008 | -0.10(-1.52%) |
Mar 07, 2014 | 6.680 | 6.840 | 6.430 | 6.580 | 577,419 | -0.19(-2.81%) |
Mar 06, 2014 | 6.540 | 6.800 | 6.500 | 6.770 | 742,738 | +0.25(+3.83%) |
Mar 05, 2014 | 6.290 | 6.680 | 6.260 | 6.520 | 821,257 | +0.30(+4.82%) |
Mar 04, 2014 | 6.140 | 6.290 | 5.980 | 6.220 | 402,833 | +0.06(+0.97%) |
Mar 03, 2014 | 6.320 | 6.440 | 6.130 | 6.160 | 460,501 | -0.05(-0.81%) |
Feb 28, 2014 | 6.320 | 6.410 | 6.100 | 6.210 | 662,317 | -0.12(-1.90%) |
Feb 27, 2014 | 6.350 | 6.580 | 6.230 | 6.330 | 481,607 | -0.01(-0.16%) |
Feb 26, 2014 | 6.390 | 6.420 | 6.170 | 6.340 | 517,131 | -0.08(-1.25%) |
Feb 25, 2014 | 6.510 | 6.580 | 6.260 | 6.420 | 656,930 | -0.10(-1.53%) |
Feb 24, 2014 | 6.690 | 6.710 | 6.490 | 6.520 | 868,447 | -0.18(-2.69%) |
Feb 21, 2014 | 6.960 | 7.000 | 6.580 | 6.700 | 649,981 | -0.22(-3.18%) |
Feb 20, 2014 | 6.670 | 6.940 | 6.600 | 6.920 | 384,604 | +0.32(+4.85%) |
Feb 19, 2014 | 6.860 | 6.940 | 6.590 | 6.600 | 455,231 | -0.35(-5.04%) |
Feb 18, 2014 | 7.000 | 7.000 | 6.750 | 6.950 | 484,025 | +0.09(+1.31%) |
Feb 14, 2014 | 6.860 | 6.860 | 6.860 | 6.860 | 753,100 | +0.18(+2.69%) |
Feb 13, 2014 | 6.490 | 6.760 | 6.400 | 6.680 | 760,272 | +0.15(+2.30%) |
Feb 12, 2014 | 6.420 | 6.850 | 6.360 | 6.530 | 1,507,882 | +0.12(+1.87%) |
Feb 11, 2014 | 6.260 | 6.540 | 6.230 | 6.410 | 559,058 | +0.23(+3.72%) |
Feb 10, 2014 | 6.180 | 6.350 | 6.120 | 6.180 | 639,384 | +0.05(+0.82%) |
Feb 07, 2014 | 5.720 | 6.190 | 5.720 | 6.130 | 924,319 | +0.46(+8.11%) |
Feb 06, 2014 | 5.920 | 5.920 | 5.620 | 5.670 | 383,659 | -0.15(-2.58%) |
Feb 05, 2014 | 6.010 | 6.090 | 5.790 | 5.820 | 538,483 | -0.14(-2.35%) |
Feb 04, 2014 | 5.700 | 5.960 | 5.640 | 5.960 | 318,785 | +0.22(+3.83%) |