Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.714 | 6.754 | 6.712 | 6.723 | 599,943 | +0.01(+0.20%) |
Apr 29, 2014 | 6.700 | 6.718 | 6.691 | 6.709 | 456,504 | +0.01(+0.20%) |
Apr 28, 2014 | 6.709 | 6.723 | 6.682 | 6.696 | 636,089 | +0.00(+0.00%) |
Apr 25, 2014 | 6.687 | 6.705 | 6.673 | 6.696 | 619,704 | +0.01(+0.14%) |
Apr 24, 2014 | 6.669 | 6.691 | 6.660 | 6.687 | 613,073 | +0.03(+0.47%) |
Apr 23, 2014 | 6.628 | 6.669 | 6.628 | 6.655 | 498,568 | +0.04(+0.55%) |
Apr 22, 2014 | 6.592 | 6.624 | 6.592 | 6.619 | 451,204 | +0.02(+0.34%) |
Apr 21, 2014 | 6.601 | 6.601 | 6.587 | 6.596 | 498,391 | +0.01(+0.14%) |
Apr 17, 2014 | 6.614 | 6.587 | 6.587 | 6.587 | 553,708 | -0.03(-0.41%) |
Apr 16, 2014 | 6.614 | 6.628 | 6.592 | 6.614 | 481,558 | +0.00(+0.00%) |
Apr 15, 2014 | 6.596 | 6.614 | 6.583 | 6.614 | 410,313 | +0.02(+0.34%) |
Apr 14, 2014 | 6.592 | 6.624 | 6.578 | 6.592 | 445,846 | +0.00(+0.00%) |
Apr 11, 2014 | 6.578 | 6.611 | 6.569 | 6.592 | 431,270 | +0.00(+0.07%) |
Apr 10, 2014 | 6.592 | 6.610 | 6.569 | 6.587 | 393,981 | +0.02(+0.27%) |
Apr 09, 2014 | 6.578 | 6.603 | 6.569 | 6.569 | 401,246 | -0.02(-0.27%) |
Apr 08, 2014 | 6.569 | 6.605 | 6.565 | 6.587 | 347,800 | +0.03(+0.48%) |
Apr 07, 2014 | 6.574 | 6.601 | 6.551 | 6.556 | 414,690 | -0.03(-0.41%) |
Apr 04, 2014 | 6.614 | 6.619 | 6.565 | 6.583 | 494,322 | -0.02(-0.27%) |
Apr 03, 2014 | 6.614 | 6.619 | 6.551 | 6.601 | 350,674 | +0.00(+0.07%) |
Apr 02, 2014 | 6.619 | 6.624 | 6.560 | 6.596 | 645,978 | -0.01(-0.20%) |
Apr 01, 2014 | 6.632 | 6.637 | 6.597 | 6.610 | 627,634 | -0.01(-0.14%) |
Mar 31, 2014 | 6.655 | 6.655 | 6.588 | 6.619 | 624,932 | -0.02(-0.34%) |
Mar 28, 2014 | 6.583 | 6.641 | 6.561 | 6.641 | 706,180 | +0.07(+1.02%) |
Mar 27, 2014 | 6.556 | 6.592 | 6.552 | 6.574 | 603,210 | +0.03(+0.41%) |
Mar 26, 2014 | 6.538 | 6.565 | 6.534 | 6.547 | 331,894 | +0.04(+0.55%) |
Mar 25, 2014 | 6.511 | 6.565 | 6.509 | 6.511 | 617,535 | +0.00(+0.07%) |
Mar 24, 2014 | 6.471 | 6.525 | 6.466 | 6.507 | 623,337 | +0.02(+0.35%) |
Mar 21, 2014 | 6.529 | 6.534 | 6.462 | 6.484 | 502,553 | -0.01(-0.21%) |
Mar 20, 2014 | 6.507 | 6.520 | 6.475 | 6.498 | 549,365 | -0.03(-0.41%) |
Mar 19, 2014 | 6.538 | 6.567 | 6.510 | 6.525 | 370,615 | -0.02(-0.27%) |
Mar 18, 2014 | 6.520 | 6.547 | 6.511 | 6.543 | 441,336 | +0.05(+0.76%) |
Mar 17, 2014 | 6.507 | 6.538 | 6.489 | 6.493 | 484,975 | -0.01(-0.14%) |
Mar 14, 2014 | 6.529 | 6.574 | 6.484 | 6.502 | 973,083 | -0.02(-0.28%) |
Mar 13, 2014 | 6.597 | 6.605 | 6.489 | 6.520 | 1,068,811 | -0.07(-1.09%) |
Mar 12, 2014 | 6.561 | 6.601 | 6.556 | 6.592 | 412,730 | +0.03(+0.41%) |
Mar 11, 2014 | 6.570 | 6.591 | 6.529 | 6.565 | 355,935 | +0.00(+0.00%) |
Mar 10, 2014 | 6.516 | 6.592 | 6.502 | 6.565 | 492,044 | +0.03(+0.41%) |
Mar 07, 2014 | 6.592 | 6.592 | 6.516 | 6.538 | 402,573 | -0.05(-0.75%) |
Mar 06, 2014 | 6.610 | 6.619 | 6.565 | 6.588 | 421,365 | -0.01(-0.14%) |
Mar 05, 2014 | 6.619 | 6.623 | 6.583 | 6.597 | 513,757 | -0.01(-0.14%) |
Mar 04, 2014 | 6.668 | 6.681 | 6.601 | 6.605 | 1,158,308 | -0.05(-0.80%) |
Mar 03, 2014 | 6.605 | 6.668 | 6.592 | 6.659 | 550,611 | +0.05(+0.74%) |
Feb 28, 2014 | 6.632 | 6.668 | 6.579 | 6.610 | 707,763 | -0.02(-0.27%) |
Feb 27, 2014 | 6.637 | 6.646 | 6.610 | 6.628 | 654,858 | +0.00(+0.07%) |
Feb 26, 2014 | 6.637 | 6.650 | 6.588 | 6.623 | 614,194 | -0.01(-0.20%) |
Feb 25, 2014 | 6.681 | 6.686 | 6.619 | 6.637 | 519,507 | -0.04(-0.67%) |
Feb 24, 2014 | 6.677 | 6.717 | 6.659 | 6.681 | 779,860 | +0.04(+0.67%) |
Feb 21, 2014 | 6.659 | 6.699 | 6.628 | 6.637 | 694,014 | +0.01(+0.13%) |
Feb 20, 2014 | 6.654 | 6.686 | 6.614 | 6.628 | 586,687 | -0.02(-0.27%) |
Feb 19, 2014 | 6.663 | 6.681 | 6.619 | 6.646 | 522,253 | -0.03(-0.40%) |
Feb 18, 2014 | 6.641 | 6.692 | 6.628 | 6.672 | 745,712 | +0.04(+0.54%) |
Feb 14, 2014 | 6.610 | 6.637 | 6.637 | 6.637 | 450,367 | +0.03(+0.47%) |
Feb 13, 2014 | 6.579 | 6.632 | 6.565 | 6.605 | 497,647 | +0.01(+0.20%) |
Feb 12, 2014 | 6.561 | 6.610 | 6.526 | 6.592 | 371,014 | +0.02(+0.27%) |
Feb 11, 2014 | 6.499 | 6.592 | 6.499 | 6.574 | 498,587 | +0.07(+1.10%) |
Feb 10, 2014 | 6.525 | 6.556 | 6.482 | 6.503 | 436,616 | -0.04(-0.68%) |
Feb 07, 2014 | 6.503 | 6.597 | 6.488 | 6.548 | 602,850 | +0.07(+1.03%) |
Feb 06, 2014 | 6.436 | 6.521 | 6.436 | 6.481 | 540,737 | +0.04(+0.69%) |
Feb 05, 2014 | 6.441 | 6.481 | 6.432 | 6.436 | 663,685 | -0.01(-0.21%) |
Feb 04, 2014 | 6.419 | 6.516 | 6.419 | 6.450 | 1,026,980 | +0.03(+0.48%) |