Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.003 | 7.013 | 6.865 | 6.994 | 11,592 | -0.01(-0.14%) |
Apr 29, 2014 | 6.865 | 7.053 | 6.678 | 7.003 | 20,374 | +0.13(+1.87%) |
Apr 28, 2014 | 6.845 | 6.875 | 6.717 | 6.875 | 12,969 | +0.01(+0.14%) |
Apr 25, 2014 | 6.924 | 7.132 | 6.717 | 6.865 | 9,036 | -0.10(-1.42%) |
Apr 23, 2014 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | +0.12(+1.73%) |
Apr 22, 2014 | 6.984 | 7.152 | 6.845 | 6.845 | 4,623 | -0.19(-2.67%) |
Apr 21, 2014 | 7.063 | 7.063 | 6.894 | 7.033 | 1,003 | +0.05(+0.71%) |
Apr 17, 2014 | 7.053 | 6.984 | 6.984 | 6.984 | 5,669 | +0.04(+0.57%) |
Apr 16, 2014 | 7.171 | 7.171 | 6.944 | 6.944 | 1,915 | -0.24(-3.30%) |
Apr 15, 2014 | 6.895 | 7.310 | 6.816 | 7.181 | 39,711 | +0.31(+4.45%) |
Apr 14, 2014 | 6.618 | 6.875 | 6.618 | 6.875 | 4,376 | +0.16(+2.35%) |
Apr 11, 2014 | 6.697 | 6.717 | 6.697 | 6.717 | 1,464 | +0.01(+0.15%) |
Apr 10, 2014 | 6.569 | 6.717 | 6.557 | 6.707 | 1,686 | +0.18(+2.72%) |
Apr 09, 2014 | 6.401 | 6.529 | 6.401 | 6.529 | 5,534 | +0.26(+4.09%) |
Apr 08, 2014 | 6.273 | 6.273 | 6.273 | 6.273 | 946 | -0.09(-1.40%) |
Apr 07, 2014 | 6.391 | 6.391 | 6.217 | 6.361 | 3,727 | -0.03(-0.46%) |
Apr 04, 2014 | 6.322 | 6.470 | 6.322 | 6.391 | 4,907 | +0.03(+0.47%) |
Apr 03, 2014 | 6.253 | 6.421 | 6.233 | 6.361 | 6,445 | +0.04(+0.62%) |
Apr 02, 2014 | 6.371 | 6.371 | 6.184 | 6.322 | 8,404 | -0.07(-1.08%) |
Apr 01, 2014 | 6.292 | 6.391 | 6.193 | 6.391 | 4,503 | +0.06(+0.94%) |
Mar 31, 2014 | 6.399 | 6.399 | 6.268 | 6.332 | 5,072 | +0.10(+1.58%) |
Mar 28, 2014 | 6.243 | 6.273 | 6.223 | 6.233 | 6,134 | -0.02(-0.32%) |
Mar 27, 2014 | 6.318 | 6.318 | 6.253 | 6.253 | 331 | -0.08(-1.25%) |
Mar 26, 2014 | 6.431 | 6.519 | 6.332 | 6.332 | 12,025 | -0.17(-2.58%) |
Mar 25, 2014 | 6.243 | 6.500 | 6.243 | 6.500 | 4,345 | +0.01(+0.15%) |
Mar 24, 2014 | 6.332 | 6.559 | 6.085 | 6.490 | 6,825 | +0.22(+3.46%) |
Mar 21, 2014 | 6.559 | 6.559 | 6.114 | 6.273 | 9,382 | -0.03(-0.47%) |
Mar 20, 2014 | 6.411 | 6.579 | 6.164 | 6.302 | 5,051 | +0.05(+0.77%) |
Mar 19, 2014 | 6.273 | 6.569 | 6.254 | 6.254 | 8,839 | +0.03(+0.49%) |
Mar 18, 2014 | 6.579 | 6.579 | 6.144 | 6.223 | 5,221 | +0.02(+0.32%) |
Mar 17, 2014 | 6.361 | 6.361 | 6.045 | 6.203 | 12,197 | -0.04(-0.63%) |
Mar 14, 2014 | 6.652 | 6.668 | 6.154 | 6.243 | 5,648 | -0.35(-5.25%) |
Mar 13, 2014 | 6.796 | 6.796 | 6.589 | 6.589 | 6,018 | -0.12(-1.77%) |
Mar 12, 2014 | 6.579 | 6.747 | 6.579 | 6.707 | 8,202 | -0.05(-0.73%) |
Mar 11, 2014 | 6.608 | 6.816 | 6.589 | 6.757 | 8,002 | -0.03(-0.44%) |
Mar 10, 2014 | 6.816 | 6.816 | 6.648 | 6.786 | 10,624 | +0.00(+0.00%) |
Mar 07, 2014 | 6.717 | 6.786 | 6.687 | 6.786 | 6,159 | +0.04(+0.59%) |
Mar 06, 2014 | 6.461 | 6.757 | 6.460 | 6.747 | 7,475 | +0.24(+3.64%) |
Mar 05, 2014 | 6.490 | 6.539 | 6.124 | 6.510 | 13,285 | +0.07(+1.07%) |
Mar 04, 2014 | 6.519 | 6.519 | 6.148 | 6.440 | 3,961 | -0.05(-0.76%) |
Mar 03, 2014 | 6.352 | 6.648 | 6.174 | 6.490 | 10,252 | +0.04(+0.61%) |
Feb 28, 2014 | 6.342 | 6.569 | 6.332 | 6.450 | 9,161 | +0.02(+0.31%) |
Feb 27, 2014 | 6.816 | 6.816 | 6.431 | 6.431 | 10,395 | -0.38(-5.52%) |
Feb 26, 2014 | 6.766 | 6.806 | 6.717 | 6.806 | 4,586 | +0.04(+0.58%) |
Feb 25, 2014 | 6.806 | 6.836 | 6.766 | 6.767 | 14,542 | -0.04(-0.58%) |
Feb 24, 2014 | 6.786 | 6.806 | 6.757 | 6.806 | 437 | -0.01(-0.14%) |
Feb 21, 2014 | 6.594 | 6.816 | 6.594 | 6.816 | 1,680 | +0.03(+0.44%) |
Feb 20, 2014 | 6.757 | 6.786 | 6.757 | 6.786 | 2,164 | -0.00(-0.03%) |
Feb 19, 2014 | 6.766 | 6.816 | 6.687 | 6.788 | 3,239 | +0.05(+0.76%) |
Feb 18, 2014 | 6.727 | 6.737 | 6.723 | 6.737 | 1,334 | -0.02(-0.29%) |
Feb 14, 2014 | 6.826 | 6.757 | 6.757 | 6.757 | 18,222 | -0.01(-0.15%) |
Feb 13, 2014 | 6.717 | 6.806 | 6.532 | 6.766 | 3,743 | -0.02(-0.29%) |
Feb 12, 2014 | 6.391 | 6.786 | 6.391 | 6.786 | 5,807 | +0.45(+7.18%) |
Feb 11, 2014 | 6.263 | 6.361 | 6.075 | 6.332 | 24,501 | -0.18(-2.73%) |
Feb 10, 2014 | 6.312 | 6.519 | 6.312 | 6.510 | 2,417 | +0.12(+1.85%) |
Feb 07, 2014 | 6.474 | 6.474 | 6.391 | 6.391 | 732 | +0.08(+1.25%) |
Feb 06, 2014 | 6.184 | 6.421 | 6.184 | 6.312 | 7,333 | +0.14(+2.24%) |
Feb 05, 2014 | 6.273 | 6.519 | 6.174 | 6.174 | 13,163 | -0.24(-3.71%) |
Feb 04, 2014 | 6.450 | 6.500 | 6.315 | 6.412 | 5,019 | -0.10(-1.50%) |