Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.545 | 6.629 | 6.529 | 6.583 | 6,533,763 | +0.04(+0.64%) |
Apr 29, 2014 | 6.549 | 6.556 | 6.529 | 6.541 | 4,572,267 | -0.02(-0.23%) |
Apr 28, 2014 | 6.621 | 6.629 | 6.545 | 6.556 | 4,187,098 | -0.07(-0.98%) |
Apr 25, 2014 | 6.602 | 6.633 | 6.587 | 6.621 | 3,613,202 | +0.01(+0.17%) |
Apr 24, 2014 | 6.648 | 6.656 | 6.598 | 6.610 | 4,819,463 | -0.02(-0.29%) |
Apr 23, 2014 | 6.618 | 6.641 | 6.598 | 6.629 | 3,393,068 | +0.01(+0.12%) |
Apr 22, 2014 | 6.629 | 6.637 | 6.598 | 6.621 | 3,975,932 | +0.01(+0.17%) |
Apr 21, 2014 | 6.610 | 6.629 | 6.593 | 6.610 | 3,461,294 | +0.00(+0.00%) |
Apr 17, 2014 | 6.648 | 6.610 | 6.610 | 6.610 | 2,796,791 | -0.04(-0.63%) |
Apr 16, 2014 | 6.648 | 6.652 | 6.610 | 6.652 | 2,942,350 | +0.04(+0.58%) |
Apr 15, 2014 | 6.621 | 6.641 | 6.587 | 6.614 | 3,989,852 | +0.00(+0.00%) |
Apr 14, 2014 | 6.610 | 6.621 | 6.583 | 6.614 | 3,886,188 | +0.01(+0.17%) |
Apr 11, 2014 | 6.614 | 6.644 | 6.583 | 6.602 | 3,671,514 | -0.03(-0.40%) |
Apr 10, 2014 | 6.687 | 6.713 | 6.625 | 6.629 | 4,363,894 | -0.07(-0.97%) |
Apr 09, 2014 | 6.706 | 6.736 | 6.688 | 6.694 | 4,200,278 | -0.00(-0.06%) |
Apr 08, 2014 | 6.733 | 6.763 | 6.671 | 6.698 | 5,315,029 | -0.05(-0.71%) |
Apr 07, 2014 | 6.725 | 6.763 | 6.694 | 6.746 | 6,877,464 | +0.01(+0.20%) |
Apr 04, 2014 | 6.821 | 6.821 | 6.725 | 6.733 | 5,635,358 | +0.01(+0.11%) |
Apr 03, 2014 | 6.756 | 6.759 | 6.690 | 6.725 | 5,577,119 | -0.02(-0.23%) |
Apr 02, 2014 | 6.790 | 6.802 | 6.729 | 6.740 | 5,476,481 | -0.03(-0.45%) |
Apr 01, 2014 | 6.752 | 6.782 | 6.729 | 6.771 | 4,836,891 | +0.02(+0.23%) |
Mar 31, 2014 | 6.775 | 6.794 | 6.733 | 6.756 | 5,477,381 | +0.03(+0.51%) |
Mar 28, 2014 | 6.717 | 6.774 | 6.698 | 6.721 | 5,705,631 | +0.01(+0.17%) |
Mar 27, 2014 | 6.664 | 6.710 | 6.656 | 6.710 | 4,342,488 | +0.04(+0.63%) |
Mar 26, 2014 | 6.775 | 6.788 | 6.667 | 6.667 | 5,043,334 | -0.06(-0.91%) |
Mar 25, 2014 | 6.710 | 6.757 | 6.702 | 6.729 | 4,644,976 | +0.02(+0.29%) |
Mar 24, 2014 | 6.683 | 6.729 | 6.644 | 6.710 | 5,921,844 | +0.03(+0.40%) |
Mar 21, 2014 | 6.710 | 6.710 | 6.602 | 6.683 | 13,895,252 | -0.01(-0.17%) |
Mar 20, 2014 | 6.656 | 6.713 | 6.633 | 6.694 | 4,249,346 | +0.04(+0.58%) |
Mar 19, 2014 | 6.683 | 6.702 | 6.625 | 6.656 | 5,900,251 | -0.02(-0.29%) |
Mar 18, 2014 | 6.656 | 6.727 | 6.652 | 6.675 | 6,090,966 | +0.00(+0.06%) |
Mar 17, 2014 | 6.675 | 6.717 | 6.629 | 6.671 | 5,039,792 | +0.01(+0.11%) |
Mar 14, 2014 | 6.664 | 6.671 | 6.625 | 6.664 | 4,960,442 | +0.00(+0.06%) |
Mar 13, 2014 | 6.706 | 6.740 | 6.633 | 6.660 | 5,676,111 | -0.03(-0.46%) |
Mar 12, 2014 | 6.633 | 6.706 | 6.614 | 6.690 | 5,654,572 | +0.05(+0.81%) |
Mar 11, 2014 | 6.719 | 6.723 | 6.607 | 6.637 | 8,524,467 | -0.06(-0.84%) |
Mar 10, 2014 | 6.700 | 6.719 | 6.655 | 6.693 | 7,317,366 | +0.02(+0.34%) |
Mar 07, 2014 | 6.734 | 6.749 | 6.652 | 6.670 | 7,085,325 | -0.05(-0.72%) |
Mar 06, 2014 | 6.678 | 6.749 | 6.648 | 6.719 | 7,729,504 | +0.03(+0.50%) |
Mar 05, 2014 | 6.700 | 6.715 | 6.592 | 6.685 | 10,489,250 | -0.00(-0.06%) |
Mar 04, 2014 | 6.764 | 6.775 | 6.670 | 6.689 | 7,616,005 | -0.04(-0.67%) |
Mar 03, 2014 | 6.723 | 6.741 | 6.629 | 6.734 | 5,882,025 | -0.01(-0.17%) |
Feb 28, 2014 | 6.753 | 6.816 | 6.719 | 6.745 | 5,798,191 | -0.01(-0.17%) |
Feb 27, 2014 | 6.734 | 6.779 | 6.700 | 6.756 | 6,707,487 | +0.02(+0.33%) |
Feb 26, 2014 | 6.846 | 6.887 | 6.734 | 6.734 | 6,118,688 | -0.09(-1.26%) |
Feb 25, 2014 | 6.876 | 6.884 | 6.775 | 6.820 | 6,993,854 | -0.10(-1.41%) |
Feb 24, 2014 | 6.915 | 6.947 | 6.902 | 6.917 | 3,313,219 | +0.01(+0.16%) |
Feb 21, 2014 | 6.947 | 6.962 | 6.887 | 6.906 | 3,064,576 | -0.01(-0.11%) |
Feb 20, 2014 | 6.880 | 6.929 | 6.842 | 6.914 | 3,789,851 | +0.04(+0.65%) |
Feb 19, 2014 | 6.921 | 6.940 | 6.869 | 6.869 | 3,473,760 | -0.06(-0.81%) |
Feb 18, 2014 | 6.869 | 6.940 | 6.854 | 6.925 | 4,149,176 | +0.04(+0.54%) |
Feb 14, 2014 | 6.869 | 6.887 | 6.887 | 6.887 | 4,665,200 | +0.00(+0.00%) |
Feb 13, 2014 | 6.809 | 6.902 | 6.779 | 6.887 | 4,687,108 | +0.07(+0.99%) |
Feb 12, 2014 | 6.809 | 6.846 | 6.805 | 6.820 | 2,986,086 | +0.01(+0.22%) |
Feb 11, 2014 | 6.756 | 6.824 | 6.738 | 6.805 | 4,187,426 | +0.04(+0.61%) |
Feb 10, 2014 | 6.730 | 6.771 | 6.723 | 6.764 | 4,328,192 | +0.03(+0.50%) |
Feb 07, 2014 | 6.727 | 6.753 | 6.727 | 6.730 | 3,349,663 | +0.01(+0.11%) |
Feb 06, 2014 | 6.682 | 6.734 | 6.672 | 6.723 | 3,790,669 | +0.07(+1.13%) |
Feb 05, 2014 | 6.674 | 6.682 | 6.611 | 6.648 | 3,493,356 | -0.03(-0.42%) |
Feb 04, 2014 | 6.625 | 6.697 | 6.622 | 6.676 | 5,103,308 | +0.05(+0.82%) |