Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.477 | 6.540 | 6.430 | 6.516 | 8,553,830 | +0.01(+0.12%) |
Apr 29, 2014 | 6.477 | 6.524 | 6.399 | 6.508 | 7,699,200 | +0.03(+0.48%) |
Apr 28, 2014 | 6.540 | 6.555 | 6.344 | 6.477 | 8,544,620 | -0.02(-0.24%) |
Apr 25, 2014 | 6.516 | 6.618 | 6.477 | 6.493 | 5,845,511 | -0.07(-1.08%) |
Apr 24, 2014 | 6.657 | 6.657 | 6.528 | 6.563 | 9,040,105 | -0.06(-0.95%) |
Apr 23, 2014 | 6.697 | 6.783 | 6.626 | 6.626 | 5,954,335 | -0.08(-1.17%) |
Apr 22, 2014 | 6.650 | 6.740 | 6.618 | 6.704 | 7,850,381 | +0.06(+0.94%) |
Apr 21, 2014 | 6.673 | 6.681 | 6.610 | 6.642 | 5,084,904 | -0.03(-0.47%) |
Apr 17, 2014 | 6.657 | 6.673 | 6.673 | 6.673 | 7,672,326 | +0.02(+0.35%) |
Apr 16, 2014 | 6.642 | 6.657 | 6.591 | 6.650 | 6,239,770 | +0.07(+1.07%) |
Apr 15, 2014 | 6.563 | 6.603 | 6.399 | 6.579 | 12,045,026 | +0.02(+0.24%) |
Apr 14, 2014 | 6.712 | 6.744 | 6.540 | 6.563 | 12,311,427 | -0.11(-1.65%) |
Apr 11, 2014 | 6.814 | 6.846 | 6.642 | 6.673 | 8,332,672 | -0.17(-2.52%) |
Apr 10, 2014 | 6.767 | 7.104 | 6.759 | 6.846 | 20,224,396 | +0.08(+1.16%) |
Apr 09, 2014 | 6.783 | 6.830 | 6.602 | 6.767 | 14,020,903 | +0.03(+0.47%) |
Apr 08, 2014 | 6.775 | 6.846 | 6.681 | 6.736 | 10,080,523 | -0.03(-0.46%) |
Apr 07, 2014 | 6.979 | 7.002 | 6.689 | 6.767 | 9,668,771 | -0.24(-3.36%) |
Apr 04, 2014 | 7.104 | 7.191 | 6.979 | 7.002 | 10,964,240 | -0.08(-1.11%) |
Apr 03, 2014 | 7.214 | 7.222 | 7.018 | 7.081 | 5,823,720 | -0.12(-1.63%) |
Apr 02, 2014 | 7.144 | 7.206 | 7.089 | 7.198 | 4,289,314 | +0.05(+0.66%) |
Apr 01, 2014 | 7.198 | 7.245 | 7.136 | 7.151 | 9,392,423 | +0.00(+0.00%) |
Mar 31, 2014 | 7.081 | 7.206 | 7.073 | 7.151 | 7,353,765 | +0.09(+1.22%) |
Mar 28, 2014 | 6.987 | 7.089 | 6.948 | 7.065 | 4,695,294 | +0.11(+1.58%) |
Mar 27, 2014 | 6.924 | 7.018 | 6.912 | 6.955 | 7,149,022 | +0.02(+0.34%) |
Mar 26, 2014 | 7.018 | 7.089 | 6.908 | 6.932 | 4,886,187 | -0.07(-1.01%) |
Mar 25, 2014 | 7.104 | 7.128 | 6.987 | 7.002 | 5,846,000 | -0.05(-0.78%) |
Mar 24, 2014 | 7.206 | 7.245 | 6.955 | 7.057 | 8,802,235 | -0.13(-1.85%) |
Mar 21, 2014 | 7.293 | 7.324 | 7.159 | 7.191 | 6,808,884 | -0.08(-1.08%) |
Mar 20, 2014 | 7.198 | 7.300 | 7.151 | 7.269 | 4,615,363 | +0.05(+0.76%) |
Mar 19, 2014 | 7.363 | 7.379 | 7.175 | 7.214 | 7,167,306 | -0.13(-1.81%) |
Mar 18, 2014 | 7.387 | 7.434 | 7.340 | 7.347 | 4,685,320 | +0.00(+0.00%) |
Mar 17, 2014 | 7.293 | 7.387 | 7.269 | 7.347 | 7,789,193 | +0.10(+1.41%) |
Mar 14, 2014 | 7.136 | 7.269 | 7.096 | 7.245 | 5,669,794 | +0.13(+1.87%) |
Mar 13, 2014 | 7.285 | 7.308 | 7.081 | 7.112 | 9,722,158 | -0.14(-1.95%) |
Mar 12, 2014 | 7.253 | 7.273 | 7.104 | 7.253 | 6,828,996 | -0.02(-0.22%) |
Mar 11, 2014 | 7.379 | 7.449 | 7.253 | 7.269 | 7,956,812 | -0.10(-1.38%) |
Mar 10, 2014 | 7.449 | 7.504 | 7.340 | 7.371 | 5,339,571 | -0.06(-0.84%) |
Mar 07, 2014 | 7.434 | 7.473 | 7.355 | 7.434 | 9,001,150 | +0.05(+0.74%) |
Mar 06, 2014 | 7.418 | 7.481 | 7.363 | 7.379 | 6,576,833 | -0.04(-0.53%) |
Mar 05, 2014 | 7.434 | 7.520 | 7.379 | 7.418 | 11,579,396 | -0.01(-0.11%) |
Mar 04, 2014 | 7.387 | 7.457 | 7.269 | 7.426 | 14,663,983 | +0.09(+1.28%) |
Mar 03, 2014 | 7.410 | 7.442 | 7.230 | 7.332 | 13,991,128 | -0.18(-2.40%) |
Feb 28, 2014 | 7.802 | 7.841 | 7.387 | 7.512 | 22,471,746 | -0.28(-3.62%) |
Feb 27, 2014 | 7.912 | 7.951 | 7.645 | 7.794 | 16,236,047 | -0.16(-1.97%) |
Feb 26, 2014 | 7.975 | 8.014 | 7.920 | 7.951 | 9,417,852 | +0.03(+0.39%) |
Feb 25, 2014 | 7.850 | 7.951 | 7.802 | 7.920 | 13,984,207 | +0.12(+1.60%) |
Feb 24, 2014 | 7.764 | 7.865 | 7.748 | 7.795 | 12,608,888 | +0.07(+0.91%) |
Feb 21, 2014 | 7.764 | 7.908 | 7.702 | 7.725 | 18,935,538 | +0.06(+0.81%) |
Feb 20, 2014 | 7.506 | 7.686 | 7.506 | 7.662 | 7,044,180 | +0.18(+2.40%) |
Feb 19, 2014 | 7.358 | 7.623 | 7.350 | 7.483 | 8,620,553 | +0.13(+1.80%) |
Feb 18, 2014 | 7.280 | 7.389 | 7.272 | 7.350 | 7,702,221 | +0.07(+0.96%) |
Feb 14, 2014 | 7.319 | 7.280 | 7.280 | 7.280 | 8,102,958 | -0.02(-0.32%) |
Feb 13, 2014 | 7.218 | 7.304 | 7.159 | 7.304 | 7,310,954 | +0.09(+1.19%) |
Feb 12, 2014 | 7.233 | 7.339 | 7.179 | 7.218 | 17,750,096 | +0.08(+1.09%) |
Feb 11, 2014 | 7.124 | 7.194 | 7.115 | 7.140 | 9,295,702 | +0.05(+0.66%) |
Feb 10, 2014 | 7.147 | 7.190 | 7.085 | 7.093 | 12,885,020 | -0.03(-0.44%) |
Feb 07, 2014 | 6.976 | 7.124 | 6.968 | 7.124 | 12,068,670 | +0.16(+2.35%) |
Feb 06, 2014 | 6.945 | 7.007 | 6.929 | 6.960 | 8,563,671 | +0.04(+0.56%) |
Feb 05, 2014 | 6.835 | 6.945 | 6.828 | 6.921 | 8,615,842 | +0.03(+0.45%) |
Feb 04, 2014 | 6.874 | 6.949 | 6.843 | 6.890 | 9,565,323 | +0.09(+1.38%) |