Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.178 | 7.185 | 7.088 | 7.133 | 25,067,452 | -0.08(-1.13%) |
Apr 29, 2014 | 7.180 | 7.302 | 7.170 | 7.215 | 21,737,314 | +0.08(+1.11%) |
Apr 28, 2014 | 7.202 | 7.205 | 7.047 | 7.135 | 31,990,196 | -0.01(-0.14%) |
Apr 25, 2014 | 7.230 | 7.244 | 7.123 | 7.145 | 21,651,284 | -0.10(-1.44%) |
Apr 24, 2014 | 7.220 | 7.314 | 7.165 | 7.249 | 41,248,656 | +0.05(+0.69%) |
Apr 23, 2014 | 7.061 | 7.257 | 7.041 | 7.200 | 38,806,092 | +0.14(+1.97%) |
Apr 22, 2014 | 7.071 | 7.125 | 6.972 | 7.061 | 24,954,726 | -0.01(-0.21%) |
Apr 21, 2014 | 6.959 | 7.092 | 6.954 | 7.076 | 29,400,964 | +0.09(+1.24%) |
Apr 17, 2014 | 6.823 | 6.989 | 6.989 | 6.989 | 41,235,552 | +0.17(+2.47%) |
Apr 16, 2014 | 6.786 | 6.823 | 6.723 | 6.820 | 26,890,930 | +0.08(+1.18%) |
Apr 15, 2014 | 6.609 | 6.776 | 6.597 | 6.741 | 37,776,484 | +0.11(+1.68%) |
Apr 14, 2014 | 6.542 | 6.671 | 6.510 | 6.629 | 32,259,468 | +0.14(+2.14%) |
Apr 11, 2014 | 6.523 | 6.557 | 6.468 | 6.490 | 29,366,876 | -0.07(-1.10%) |
Apr 10, 2014 | 6.510 | 6.659 | 6.438 | 6.562 | 41,800,108 | +0.04(+0.64%) |
Apr 09, 2014 | 6.464 | 6.523 | 6.412 | 6.521 | 36,212,568 | +0.06(+0.92%) |
Apr 08, 2014 | 6.432 | 6.517 | 6.422 | 6.461 | 33,461,482 | +0.04(+0.62%) |
Apr 07, 2014 | 6.570 | 6.570 | 6.370 | 6.422 | 38,526,652 | -0.15(-2.33%) |
Apr 04, 2014 | 6.607 | 6.664 | 6.508 | 6.575 | 33,164,514 | -0.01(-0.11%) |
Apr 03, 2014 | 6.533 | 6.667 | 6.533 | 6.582 | 39,489,424 | +0.04(+0.64%) |
Apr 02, 2014 | 6.466 | 6.615 | 6.451 | 6.540 | 33,785,640 | +0.08(+1.22%) |
Apr 01, 2014 | 6.357 | 6.469 | 6.345 | 6.461 | 29,032,542 | +0.13(+1.99%) |
Mar 31, 2014 | 6.360 | 6.360 | 6.214 | 6.335 | 28,545,936 | -0.01(-0.19%) |
Mar 28, 2014 | 6.407 | 6.424 | 6.293 | 6.348 | 26,731,800 | -0.03(-0.54%) |
Mar 27, 2014 | 6.145 | 6.390 | 6.132 | 6.382 | 55,003,500 | +0.24(+3.99%) |
Mar 26, 2014 | 6.254 | 6.293 | 6.135 | 6.137 | 30,755,546 | -0.10(-1.63%) |
Mar 25, 2014 | 6.150 | 6.246 | 6.136 | 6.239 | 34,250,248 | +0.13(+2.10%) |
Mar 24, 2014 | 6.118 | 6.202 | 6.093 | 6.110 | 34,299,672 | +0.01(+0.16%) |
Mar 21, 2014 | 6.140 | 6.182 | 6.081 | 6.100 | 30,739,120 | -0.00(-0.08%) |
Mar 20, 2014 | 6.071 | 6.110 | 5.994 | 6.105 | 30,176,682 | +0.00(+0.08%) |
Mar 19, 2014 | 6.184 | 6.202 | 6.083 | 6.100 | 21,173,826 | -0.07(-1.12%) |
Mar 18, 2014 | 6.118 | 6.181 | 6.092 | 6.170 | 24,221,524 | +0.06(+1.05%) |
Mar 17, 2014 | 6.246 | 6.293 | 6.088 | 6.105 | 41,343,556 | -0.08(-1.36%) |
Mar 14, 2014 | 6.219 | 6.259 | 6.170 | 6.189 | 25,492,568 | -0.04(-0.71%) |
Mar 13, 2014 | 6.209 | 6.296 | 6.172 | 6.234 | 62,098,668 | +0.02(+0.28%) |
Mar 12, 2014 | 6.202 | 6.244 | 6.160 | 6.217 | 24,516,172 | -0.03(-0.48%) |
Mar 11, 2014 | 6.350 | 6.362 | 6.217 | 6.246 | 27,902,642 | -0.09(-1.44%) |
Mar 10, 2014 | 6.380 | 6.387 | 6.310 | 6.338 | 28,637,280 | -0.05(-0.85%) |
Mar 07, 2014 | 6.343 | 6.399 | 6.310 | 6.392 | 24,278,870 | +0.08(+1.29%) |
Mar 06, 2014 | 6.303 | 6.338 | 6.263 | 6.310 | 28,129,624 | +0.00(+0.08%) |
Mar 05, 2014 | 6.360 | 6.399 | 6.276 | 6.306 | 46,710,056 | -0.04(-0.66%) |
Mar 04, 2014 | 6.387 | 6.392 | 6.271 | 6.348 | 38,852,316 | +0.02(+0.27%) |
Mar 03, 2014 | 6.357 | 6.486 | 6.308 | 6.330 | 41,021,828 | -0.08(-1.20%) |
Feb 28, 2014 | 6.390 | 6.500 | 6.370 | 6.407 | 45,782,108 | +0.00(+0.04%) |
Feb 27, 2014 | 6.325 | 6.427 | 6.272 | 6.404 | 39,985,328 | +0.07(+1.13%) |
Feb 26, 2014 | 6.454 | 6.454 | 6.120 | 6.333 | 112,261,000 | -0.33(-4.94%) |
Feb 25, 2014 | 6.726 | 6.736 | 6.607 | 6.662 | 41,860,288 | -0.09(-1.28%) |
Feb 24, 2014 | 6.649 | 6.790 | 6.570 | 6.748 | 47,115,504 | +0.18(+2.71%) |
Feb 21, 2014 | 6.615 | 6.659 | 6.547 | 6.570 | 27,306,692 | -0.02(-0.30%) |
Feb 20, 2014 | 6.521 | 6.622 | 6.503 | 6.590 | 30,835,246 | +0.06(+0.95%) |
Feb 19, 2014 | 6.392 | 6.600 | 6.380 | 6.528 | 50,667,176 | +0.14(+2.21%) |
Feb 18, 2014 | 6.251 | 6.440 | 6.226 | 6.387 | 57,349,088 | +0.17(+2.74%) |
Feb 14, 2014 | 6.187 | 6.217 | 6.217 | 6.217 | 31,400,980 | +0.05(+0.76%) |
Feb 13, 2014 | 6.095 | 6.209 | 6.051 | 6.170 | 34,430,612 | +0.05(+0.81%) |
Feb 12, 2014 | 6.167 | 6.207 | 6.103 | 6.120 | 30,131,732 | -0.02(-0.28%) |
Feb 11, 2014 | 6.113 | 6.226 | 6.095 | 6.137 | 37,938,168 | +0.03(+0.57%) |
Feb 10, 2014 | 6.061 | 6.199 | 5.952 | 6.103 | 68,814,664 | +0.02(+0.37%) |
Feb 07, 2014 | 6.031 | 6.081 | 5.915 | 6.081 | 63,087,712 | +0.04(+0.74%) |
Feb 06, 2014 | 6.325 | 6.325 | 5.947 | 6.036 | 145,980,656 | -0.45(-6.87%) |
Feb 05, 2014 | 6.590 | 6.597 | 6.390 | 6.481 | 43,493,364 | -0.08(-1.24%) |
Feb 04, 2014 | 6.518 | 6.699 | 6.511 | 6.563 | 54,426,024 | +0.14(+2.12%) |