Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.449 | 6.455 | 6.382 | 6.426 | 475,597 | -0.05(-0.72%) |
Apr 29, 2014 | 6.452 | 6.514 | 6.449 | 6.473 | 371,086 | +0.00(+0.05%) |
Apr 28, 2014 | 6.496 | 6.502 | 6.449 | 6.470 | 490,873 | -0.03(-0.41%) |
Apr 25, 2014 | 6.537 | 6.537 | 6.473 | 6.496 | 481,964 | -0.05(-0.76%) |
Apr 24, 2014 | 6.511 | 6.555 | 6.452 | 6.546 | 762,377 | +0.07(+1.04%) |
Apr 23, 2014 | 6.484 | 6.496 | 6.432 | 6.479 | 540,607 | -0.01(-0.09%) |
Apr 22, 2014 | 6.537 | 6.537 | 6.479 | 6.484 | 620,121 | -0.06(-0.98%) |
Apr 21, 2014 | 6.587 | 6.587 | 6.517 | 6.549 | 636,988 | -0.00(-0.04%) |
Apr 17, 2014 | 6.537 | 6.552 | 6.552 | 6.552 | 700,588 | +0.08(+1.22%) |
Apr 16, 2014 | 6.467 | 6.505 | 6.414 | 6.473 | 968,844 | -0.01(-0.14%) |
Apr 15, 2014 | 6.531 | 6.549 | 6.420 | 6.482 | 1,095,336 | -0.08(-1.16%) |
Apr 14, 2014 | 6.561 | 6.569 | 6.514 | 6.558 | 836,166 | +0.05(+0.72%) |
Apr 11, 2014 | 6.575 | 6.578 | 6.493 | 6.511 | 682,248 | -0.08(-1.24%) |
Apr 10, 2014 | 6.707 | 6.710 | 6.587 | 6.593 | 743,334 | -0.13(-1.87%) |
Apr 09, 2014 | 6.660 | 6.727 | 6.628 | 6.719 | 618,744 | +0.12(+1.86%) |
Apr 08, 2014 | 6.549 | 6.625 | 6.549 | 6.596 | 411,690 | +0.07(+1.03%) |
Apr 07, 2014 | 6.552 | 6.584 | 6.508 | 6.528 | 564,668 | -0.08(-1.28%) |
Apr 04, 2014 | 6.619 | 6.689 | 6.588 | 6.613 | 811,784 | -0.10(-1.53%) |
Apr 03, 2014 | 6.763 | 6.763 | 6.666 | 6.716 | 1,731,283 | -0.15(-2.17%) |
Apr 02, 2014 | 6.815 | 6.877 | 6.781 | 6.865 | 966,665 | +0.06(+0.86%) |
Apr 01, 2014 | 6.774 | 6.821 | 6.745 | 6.807 | 658,290 | +0.06(+0.91%) |
Mar 31, 2014 | 6.751 | 6.766 | 6.722 | 6.745 | 685,487 | +0.03(+0.48%) |
Mar 28, 2014 | 6.648 | 6.760 | 6.648 | 6.713 | 642,836 | +0.10(+1.51%) |
Mar 27, 2014 | 6.525 | 6.624 | 6.525 | 6.613 | 290,277 | +0.06(+0.94%) |
Mar 26, 2014 | 6.546 | 6.584 | 6.531 | 6.552 | 731,607 | +0.08(+1.18%) |
Mar 25, 2014 | 6.423 | 6.502 | 6.411 | 6.476 | 490,090 | +0.10(+1.51%) |
Mar 24, 2014 | 6.364 | 6.408 | 6.347 | 6.379 | 382,160 | +0.09(+1.49%) |
Mar 21, 2014 | 6.303 | 6.347 | 6.277 | 6.285 | 265,694 | -0.02(-0.28%) |
Mar 20, 2014 | 6.247 | 6.309 | 6.236 | 6.303 | 296,822 | +0.06(+0.94%) |
Mar 19, 2014 | 6.335 | 6.341 | 6.236 | 6.244 | 827,872 | -0.12(-1.89%) |
Mar 18, 2014 | 6.285 | 6.367 | 6.285 | 6.364 | 843,677 | +0.08(+1.30%) |
Mar 17, 2014 | 6.256 | 6.312 | 6.256 | 6.282 | 351,124 | +0.07(+1.18%) |
Mar 14, 2014 | 6.203 | 6.262 | 6.189 | 6.209 | 355,192 | +0.01(+0.19%) |
Mar 13, 2014 | 6.259 | 6.274 | 6.177 | 6.198 | 567,268 | -0.09(-1.40%) |
Mar 12, 2014 | 6.230 | 6.285 | 6.221 | 6.285 | 395,506 | +0.07(+1.13%) |
Mar 11, 2014 | 6.277 | 6.294 | 6.212 | 6.215 | 783,870 | -0.06(-1.03%) |
Mar 10, 2014 | 6.271 | 6.285 | 6.236 | 6.280 | 495,672 | +0.04(+0.56%) |
Mar 07, 2014 | 6.321 | 6.321 | 6.203 | 6.244 | 717,032 | -0.02(-0.28%) |
Mar 06, 2014 | 6.198 | 6.285 | 6.198 | 6.262 | 1,050,793 | +0.12(+1.95%) |
Mar 05, 2014 | 6.095 | 6.163 | 6.095 | 6.142 | 1,196,827 | +0.04(+0.67%) |
Mar 04, 2014 | 6.075 | 6.116 | 6.066 | 6.101 | 715,109 | +0.12(+1.96%) |
Mar 03, 2014 | 5.981 | 5.999 | 5.943 | 5.984 | 879,837 | -0.06(-1.06%) |
Feb 28, 2014 | 6.080 | 6.095 | 6.019 | 6.048 | 852,627 | -0.01(-0.19%) |
Feb 27, 2014 | 6.004 | 6.075 | 5.999 | 6.060 | 686,914 | +0.05(+0.88%) |
Feb 26, 2014 | 5.972 | 6.010 | 5.972 | 6.007 | 1,208,069 | +0.02(+0.34%) |
Feb 25, 2014 | 5.963 | 5.999 | 5.960 | 5.987 | 909,798 | +0.02(+0.29%) |
Feb 24, 2014 | 5.928 | 5.993 | 5.925 | 5.969 | 1,499,962 | +0.04(+0.74%) |
Feb 21, 2014 | 5.867 | 5.943 | 5.867 | 5.925 | 1,157,368 | +0.08(+1.35%) |
Feb 20, 2014 | 5.799 | 5.870 | 5.779 | 5.846 | 628,381 | +0.06(+1.06%) |
Feb 19, 2014 | 5.797 | 5.867 | 5.770 | 5.785 | 546,640 | -0.01(-0.10%) |
Feb 18, 2014 | 5.829 | 5.855 | 5.791 | 5.791 | 216,871 | -0.04(-0.60%) |
Feb 14, 2014 | 5.808 | 5.826 | 5.826 | 5.826 | 298,544 | +0.03(+0.56%) |
Feb 13, 2014 | 5.715 | 5.811 | 5.715 | 5.794 | 309,003 | -0.03(-0.55%) |
Feb 12, 2014 | 5.791 | 5.846 | 5.785 | 5.826 | 501,950 | +0.02(+0.40%) |
Feb 11, 2014 | 5.723 | 5.820 | 5.723 | 5.802 | 659,311 | +0.04(+0.61%) |
Feb 10, 2014 | 5.764 | 5.773 | 5.717 | 5.767 | 631,318 | -0.03(-0.51%) |
Feb 07, 2014 | 5.776 | 5.835 | 5.776 | 5.797 | 315,117 | +0.02(+0.35%) |
Feb 06, 2014 | 5.665 | 5.791 | 5.665 | 5.776 | 380,661 | +0.09(+1.54%) |
Feb 05, 2014 | 5.650 | 5.697 | 5.630 | 5.688 | 406,450 | +0.02(+0.41%) |
Feb 04, 2014 | 5.562 | 5.665 | 5.562 | 5.665 | 874,440 | +0.17(+3.09%) |