Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.950 | 7.090 | 6.900 | 7.030 | 1,100,443 | +0.03(+0.43%) |
Apr 29, 2014 | 7.140 | 7.196 | 6.980 | 7.000 | 665,645 | -0.08(-1.13%) |
Apr 28, 2014 | 7.170 | 7.250 | 6.950 | 7.080 | 763,377 | -0.09(-1.26%) |
Apr 25, 2014 | 7.310 | 7.340 | 7.110 | 7.170 | 655,525 | -0.20(-2.71%) |
Apr 24, 2014 | 7.360 | 7.435 | 7.200 | 7.370 | 854,135 | +0.04(+0.55%) |
Apr 23, 2014 | 6.850 | 7.470 | 6.810 | 7.330 | 1,287,863 | +0.43(+6.23%) |
Apr 22, 2014 | 6.820 | 6.970 | 6.720 | 6.900 | 487,667 | +0.12(+1.77%) |
Apr 21, 2014 | 6.750 | 6.800 | 6.640 | 6.780 | 261,509 | +0.06(+0.89%) |
Apr 17, 2014 | 6.510 | 6.720 | 6.720 | 6.720 | 344,000 | +0.20(+3.07%) |
Apr 16, 2014 | 6.510 | 6.550 | 6.430 | 6.520 | 354,050 | +0.07(+1.09%) |
Apr 15, 2014 | 6.530 | 6.610 | 6.350 | 6.450 | 778,323 | -0.05(-0.77%) |
Apr 14, 2014 | 6.570 | 6.620 | 6.470 | 6.500 | 391,335 | +0.02(+0.31%) |
Apr 11, 2014 | 6.560 | 6.740 | 6.480 | 6.480 | 647,372 | -0.14(-2.11%) |
Apr 10, 2014 | 6.910 | 6.990 | 6.590 | 6.620 | 661,672 | -0.32(-4.61%) |
Apr 09, 2014 | 6.950 | 6.991 | 6.830 | 6.940 | 450,727 | +0.04(+0.58%) |
Apr 08, 2014 | 6.890 | 7.000 | 6.751 | 6.900 | 480,379 | +0.01(+0.15%) |
Apr 07, 2014 | 6.970 | 6.980 | 6.880 | 6.890 | 563,678 | -0.11(-1.57%) |
Apr 04, 2014 | 7.250 | 7.280 | 6.920 | 7.000 | 661,621 | -0.18(-2.51%) |
Apr 03, 2014 | 7.250 | 7.360 | 7.170 | 7.180 | 544,572 | -0.09(-1.24%) |
Apr 02, 2014 | 7.210 | 7.300 | 7.190 | 7.270 | 416,009 | +0.05(+0.69%) |
Apr 01, 2014 | 7.170 | 7.250 | 7.130 | 7.220 | 531,626 | +0.08(+1.12%) |
Mar 31, 2014 | 6.850 | 7.170 | 6.770 | 7.140 | 958,598 | +0.30(+4.39%) |
Mar 28, 2014 | 6.730 | 6.870 | 6.710 | 6.840 | 579,991 | +0.11(+1.63%) |
Mar 27, 2014 | 6.730 | 6.780 | 6.660 | 6.730 | 820,673 | +0.02(+0.30%) |
Mar 26, 2014 | 6.830 | 6.880 | 6.660 | 6.710 | 613,154 | -0.09(-1.32%) |
Mar 25, 2014 | 6.720 | 6.860 | 6.700 | 6.800 | 551,440 | +0.09(+1.34%) |
Mar 24, 2014 | 6.810 | 6.850 | 6.640 | 6.710 | 452,236 | -0.10(-1.47%) |
Mar 21, 2014 | 6.800 | 6.850 | 6.750 | 6.810 | 941,728 | +0.05(+0.74%) |
Mar 20, 2014 | 6.640 | 6.790 | 6.640 | 6.760 | 535,407 | +0.08(+1.27%) |
Mar 19, 2014 | 6.630 | 6.740 | 6.610 | 6.675 | 507,881 | +0.04(+0.68%) |
Mar 18, 2014 | 6.530 | 6.670 | 6.510 | 6.630 | 715,942 | +0.08(+1.22%) |
Mar 17, 2014 | 6.500 | 6.690 | 6.500 | 6.550 | 653,962 | +0.06(+0.92%) |
Mar 14, 2014 | 6.490 | 6.600 | 6.490 | 6.490 | 442,928 | +0.00(+0.00%) |
Mar 13, 2014 | 6.640 | 6.720 | 6.480 | 6.490 | 643,523 | -0.14(-2.11%) |
Mar 12, 2014 | 6.540 | 6.630 | 6.490 | 6.630 | 618,222 | +0.04(+0.61%) |
Mar 11, 2014 | 6.680 | 6.685 | 6.560 | 6.590 | 542,601 | -0.06(-0.90%) |
Mar 10, 2014 | 6.650 | 6.700 | 6.590 | 6.650 | 539,365 | -0.04(-0.60%) |
Mar 07, 2014 | 6.710 | 6.730 | 6.660 | 6.690 | 435,212 | +0.03(+0.45%) |
Mar 06, 2014 | 6.720 | 6.770 | 6.640 | 6.660 | 503,522 | -0.06(-0.89%) |
Mar 05, 2014 | 6.670 | 6.780 | 6.670 | 6.720 | 789,325 | +0.03(+0.45%) |
Mar 04, 2014 | 6.490 | 6.790 | 6.370 | 6.690 | 1,197,678 | +0.29(+4.53%) |
Mar 03, 2014 | 6.440 | 6.550 | 6.320 | 6.400 | 705,746 | -0.09(-1.39%) |
Feb 28, 2014 | 6.530 | 6.635 | 6.460 | 6.490 | 483,366 | -0.02(-0.31%) |
Feb 27, 2014 | 6.500 | 6.550 | 6.480 | 6.510 | 405,821 | -0.02(-0.31%) |
Feb 26, 2014 | 6.450 | 6.570 | 6.430 | 6.530 | 344,712 | +0.11(+1.71%) |
Feb 25, 2014 | 6.470 | 6.550 | 6.405 | 6.420 | 409,494 | -0.07(-1.08%) |
Feb 24, 2014 | 6.570 | 6.600 | 6.470 | 6.490 | 447,832 | -0.04(-0.61%) |
Feb 21, 2014 | 6.590 | 6.600 | 6.469 | 6.530 | 651,837 | -0.03(-0.46%) |
Feb 20, 2014 | 6.510 | 6.620 | 6.500 | 6.560 | 539,573 | +0.04(+0.61%) |
Feb 19, 2014 | 6.490 | 6.610 | 6.490 | 6.520 | 494,804 | -0.01(-0.15%) |
Feb 18, 2014 | 6.460 | 6.580 | 6.450 | 6.530 | 502,937 | +0.05(+0.77%) |
Feb 14, 2014 | 6.480 | 6.480 | 6.480 | 6.480 | 382,400 | +0.01(+0.15%) |
Feb 13, 2014 | 6.340 | 6.530 | 6.340 | 6.470 | 593,167 | +0.06(+0.94%) |
Feb 12, 2014 | 5.926 | 6.580 | 5.926 | 6.410 | 690,523 | -0.09(-1.38%) |
Feb 11, 2014 | 6.450 | 6.560 | 6.440 | 6.500 | 462,982 | +0.05(+0.78%) |
Feb 10, 2014 | 6.440 | 6.500 | 6.370 | 6.450 | 519,428 | -0.01(-0.15%) |
Feb 07, 2014 | 6.440 | 6.480 | 6.370 | 6.460 | 422,086 | +0.03(+0.47%) |
Feb 06, 2014 | 6.340 | 6.480 | 6.280 | 6.430 | 479,672 | +0.13(+2.06%) |
Feb 05, 2014 | 6.270 | 6.390 | 6.180 | 6.300 | 522,416 | -0.02(-0.32%) |
Feb 04, 2014 | 6.420 | 6.450 | 6.310 | 6.320 | 603,421 | -0.09(-1.40%) |