Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.016 | 7.026 | 6.877 | 7.006 | 11,572 | -0.01(-0.14%) |
Apr 29, 2014 | 6.877 | 7.065 | 6.689 | 7.016 | 20,339 | +0.13(+1.87%) |
Apr 28, 2014 | 6.857 | 6.887 | 6.729 | 6.887 | 12,946 | +0.01(+0.14%) |
Apr 25, 2014 | 6.937 | 7.144 | 6.729 | 6.877 | 9,020 | -0.10(-1.42%) |
Apr 23, 2014 | 6.976 | 6.976 | 6.976 | 6.976 | 0 | +0.12(+1.73%) |
Apr 22, 2014 | 6.996 | 7.164 | 6.857 | 6.857 | 4,615 | -0.19(-2.67%) |
Apr 21, 2014 | 7.075 | 7.075 | 6.906 | 7.045 | 1,001 | +0.05(+0.71%) |
Apr 17, 2014 | 7.065 | 6.996 | 6.996 | 6.996 | 5,659 | +0.04(+0.57%) |
Apr 16, 2014 | 7.184 | 7.184 | 6.956 | 6.956 | 1,912 | -0.24(-3.30%) |
Apr 15, 2014 | 6.907 | 7.322 | 6.828 | 7.194 | 39,642 | +0.31(+4.45%) |
Apr 14, 2014 | 6.630 | 6.887 | 6.630 | 6.887 | 4,368 | +0.16(+2.35%) |
Apr 11, 2014 | 6.709 | 6.729 | 6.709 | 6.729 | 1,462 | +0.01(+0.15%) |
Apr 10, 2014 | 6.580 | 6.729 | 6.568 | 6.719 | 1,683 | +0.18(+2.72%) |
Apr 09, 2014 | 6.412 | 6.541 | 6.412 | 6.541 | 5,524 | +0.26(+4.09%) |
Apr 08, 2014 | 6.283 | 6.283 | 6.283 | 6.283 | 944 | -0.09(-1.40%) |
Apr 07, 2014 | 6.402 | 6.402 | 6.227 | 6.373 | 3,720 | -0.03(-0.46%) |
Apr 04, 2014 | 6.333 | 6.481 | 6.333 | 6.402 | 4,899 | +0.03(+0.47%) |
Apr 03, 2014 | 6.264 | 6.432 | 6.244 | 6.373 | 6,434 | +0.04(+0.62%) |
Apr 02, 2014 | 6.382 | 6.382 | 6.194 | 6.333 | 8,389 | -0.07(-1.08%) |
Apr 01, 2014 | 6.303 | 6.402 | 6.204 | 6.402 | 4,496 | +0.06(+0.94%) |
Mar 31, 2014 | 6.410 | 6.410 | 6.279 | 6.343 | 5,064 | +0.10(+1.58%) |
Mar 28, 2014 | 6.254 | 6.283 | 6.234 | 6.244 | 6,124 | -0.02(-0.32%) |
Mar 27, 2014 | 6.329 | 6.329 | 6.264 | 6.264 | 330 | -0.08(-1.25%) |
Mar 26, 2014 | 6.442 | 6.531 | 6.343 | 6.343 | 12,004 | -0.17(-2.58%) |
Mar 25, 2014 | 6.254 | 6.511 | 6.254 | 6.511 | 4,337 | +0.01(+0.15%) |
Mar 24, 2014 | 6.343 | 6.570 | 6.095 | 6.501 | 6,813 | +0.22(+3.46%) |
Mar 21, 2014 | 6.570 | 6.570 | 6.125 | 6.283 | 9,366 | -0.03(-0.47%) |
Mar 20, 2014 | 6.422 | 6.590 | 6.175 | 6.313 | 5,042 | +0.05(+0.77%) |
Mar 19, 2014 | 6.283 | 6.580 | 6.265 | 6.265 | 8,824 | +0.03(+0.49%) |
Mar 18, 2014 | 6.590 | 6.590 | 6.155 | 6.234 | 5,212 | +0.02(+0.32%) |
Mar 17, 2014 | 6.373 | 6.373 | 6.056 | 6.214 | 12,176 | -0.04(-0.63%) |
Mar 14, 2014 | 6.663 | 6.679 | 6.165 | 6.254 | 5,639 | -0.35(-5.25%) |
Mar 13, 2014 | 6.808 | 6.808 | 6.600 | 6.600 | 6,007 | -0.12(-1.77%) |
Mar 12, 2014 | 6.590 | 6.758 | 6.590 | 6.719 | 8,187 | -0.05(-0.73%) |
Mar 11, 2014 | 6.620 | 6.828 | 6.600 | 6.768 | 7,988 | -0.03(-0.44%) |
Mar 10, 2014 | 6.828 | 6.828 | 6.660 | 6.798 | 10,606 | +0.00(+0.00%) |
Mar 07, 2014 | 6.729 | 6.798 | 6.699 | 6.798 | 6,148 | +0.04(+0.59%) |
Mar 06, 2014 | 6.472 | 6.768 | 6.471 | 6.758 | 7,462 | +0.24(+3.64%) |
Mar 05, 2014 | 6.501 | 6.551 | 6.135 | 6.521 | 13,261 | +0.07(+1.07%) |
Mar 04, 2014 | 6.531 | 6.531 | 6.159 | 6.452 | 3,954 | -0.05(-0.76%) |
Mar 03, 2014 | 6.363 | 6.660 | 6.185 | 6.501 | 10,234 | +0.04(+0.61%) |
Feb 28, 2014 | 6.353 | 6.580 | 6.343 | 6.462 | 9,145 | +0.02(+0.31%) |
Feb 27, 2014 | 6.828 | 6.828 | 6.442 | 6.442 | 10,377 | -0.38(-5.52%) |
Feb 26, 2014 | 6.778 | 6.818 | 6.729 | 6.818 | 4,578 | +0.04(+0.58%) |
Feb 25, 2014 | 6.818 | 6.848 | 6.778 | 6.778 | 14,517 | -0.04(-0.58%) |
Feb 24, 2014 | 6.798 | 6.818 | 6.768 | 6.818 | 436 | -0.01(-0.14%) |
Feb 21, 2014 | 6.605 | 6.828 | 6.605 | 6.828 | 1,677 | +0.03(+0.44%) |
Feb 20, 2014 | 6.768 | 6.798 | 6.768 | 6.798 | 2,160 | -0.00(-0.03%) |
Feb 19, 2014 | 6.778 | 6.828 | 6.699 | 6.800 | 3,233 | +0.05(+0.76%) |
Feb 18, 2014 | 6.739 | 6.749 | 6.735 | 6.749 | 1,331 | -0.02(-0.29%) |
Feb 14, 2014 | 6.838 | 6.768 | 6.768 | 6.768 | 18,190 | -0.01(-0.15%) |
Feb 13, 2014 | 6.729 | 6.818 | 6.544 | 6.778 | 3,737 | -0.02(-0.29%) |
Feb 12, 2014 | 6.402 | 6.798 | 6.402 | 6.798 | 5,797 | +0.46(+7.18%) |
Feb 11, 2014 | 6.274 | 6.373 | 6.086 | 6.343 | 24,459 | -0.18(-2.73%) |
Feb 10, 2014 | 6.323 | 6.531 | 6.323 | 6.521 | 2,413 | +0.12(+1.85%) |
Feb 07, 2014 | 6.485 | 6.485 | 6.402 | 6.402 | 731 | +0.08(+1.25%) |
Feb 06, 2014 | 6.194 | 6.432 | 6.194 | 6.323 | 7,320 | +0.14(+2.24%) |
Feb 05, 2014 | 6.283 | 6.531 | 6.185 | 6.185 | 13,140 | -0.24(-3.71%) |
Feb 04, 2014 | 6.462 | 6.511 | 6.326 | 6.423 | 5,010 | -0.10(-1.50%) |