Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.449 | 6.454 | 6.381 | 6.425 | 475,657 | -0.05(-0.72%) |
Apr 29, 2014 | 6.451 | 6.513 | 6.449 | 6.472 | 371,133 | +0.00(+0.05%) |
Apr 28, 2014 | 6.495 | 6.501 | 6.449 | 6.469 | 490,935 | -0.03(-0.41%) |
Apr 25, 2014 | 6.536 | 6.536 | 6.472 | 6.495 | 482,025 | -0.05(-0.76%) |
Apr 24, 2014 | 6.510 | 6.554 | 6.451 | 6.545 | 762,474 | +0.07(+1.04%) |
Apr 23, 2014 | 6.484 | 6.495 | 6.431 | 6.478 | 540,676 | -0.01(-0.09%) |
Apr 22, 2014 | 6.536 | 6.536 | 6.478 | 6.484 | 620,200 | -0.06(-0.98%) |
Apr 21, 2014 | 6.586 | 6.586 | 6.516 | 6.548 | 637,069 | -0.00(-0.04%) |
Apr 17, 2014 | 6.536 | 6.551 | 6.551 | 6.551 | 700,677 | +0.08(+1.22%) |
Apr 16, 2014 | 6.466 | 6.504 | 6.413 | 6.472 | 968,967 | -0.01(-0.14%) |
Apr 15, 2014 | 6.531 | 6.548 | 6.419 | 6.481 | 1,095,475 | -0.08(-1.16%) |
Apr 14, 2014 | 6.560 | 6.569 | 6.513 | 6.557 | 836,272 | +0.05(+0.72%) |
Apr 11, 2014 | 6.574 | 6.577 | 6.492 | 6.510 | 682,335 | -0.08(-1.24%) |
Apr 10, 2014 | 6.706 | 6.709 | 6.586 | 6.592 | 743,428 | -0.13(-1.87%) |
Apr 09, 2014 | 6.659 | 6.727 | 6.627 | 6.718 | 618,823 | +0.12(+1.86%) |
Apr 08, 2014 | 6.548 | 6.624 | 6.548 | 6.595 | 411,742 | +0.07(+1.03%) |
Apr 07, 2014 | 6.551 | 6.583 | 6.507 | 6.528 | 564,740 | -0.08(-1.28%) |
Apr 04, 2014 | 6.618 | 6.689 | 6.587 | 6.612 | 811,887 | -0.10(-1.53%) |
Apr 03, 2014 | 6.762 | 6.762 | 6.665 | 6.715 | 1,731,503 | -0.15(-2.17%) |
Apr 02, 2014 | 6.814 | 6.876 | 6.780 | 6.864 | 966,788 | +0.06(+0.86%) |
Apr 01, 2014 | 6.773 | 6.820 | 6.744 | 6.806 | 658,373 | +0.06(+0.91%) |
Mar 31, 2014 | 6.750 | 6.765 | 6.721 | 6.744 | 685,574 | +0.03(+0.48%) |
Mar 28, 2014 | 6.648 | 6.759 | 6.648 | 6.712 | 642,918 | +0.10(+1.51%) |
Mar 27, 2014 | 6.525 | 6.623 | 6.525 | 6.612 | 290,314 | +0.06(+0.94%) |
Mar 26, 2014 | 6.545 | 6.583 | 6.531 | 6.551 | 731,700 | +0.08(+1.18%) |
Mar 25, 2014 | 6.422 | 6.501 | 6.410 | 6.475 | 490,153 | +0.10(+1.51%) |
Mar 24, 2014 | 6.364 | 6.408 | 6.346 | 6.378 | 382,209 | +0.09(+1.49%) |
Mar 21, 2014 | 6.302 | 6.346 | 6.276 | 6.285 | 265,727 | -0.02(-0.28%) |
Mar 20, 2014 | 6.247 | 6.308 | 6.235 | 6.302 | 296,860 | +0.06(+0.94%) |
Mar 19, 2014 | 6.334 | 6.340 | 6.235 | 6.244 | 827,978 | -0.12(-1.89%) |
Mar 18, 2014 | 6.285 | 6.367 | 6.285 | 6.364 | 843,785 | +0.08(+1.30%) |
Mar 17, 2014 | 6.255 | 6.311 | 6.255 | 6.282 | 351,168 | +0.07(+1.18%) |
Mar 14, 2014 | 6.203 | 6.261 | 6.188 | 6.209 | 355,237 | +0.01(+0.19%) |
Mar 13, 2014 | 6.258 | 6.273 | 6.176 | 6.197 | 567,340 | -0.09(-1.40%) |
Mar 12, 2014 | 6.229 | 6.285 | 6.220 | 6.285 | 395,556 | +0.07(+1.13%) |
Mar 11, 2014 | 6.276 | 6.293 | 6.211 | 6.214 | 783,969 | -0.06(-1.03%) |
Mar 10, 2014 | 6.270 | 6.285 | 6.235 | 6.279 | 495,735 | +0.04(+0.56%) |
Mar 07, 2014 | 6.320 | 6.320 | 6.203 | 6.244 | 717,123 | -0.02(-0.28%) |
Mar 06, 2014 | 6.197 | 6.285 | 6.197 | 6.261 | 1,050,927 | +0.12(+1.95%) |
Mar 05, 2014 | 6.094 | 6.162 | 6.094 | 6.141 | 1,196,979 | +0.04(+0.67%) |
Mar 04, 2014 | 6.074 | 6.115 | 6.065 | 6.100 | 715,200 | +0.12(+1.96%) |
Mar 03, 2014 | 5.980 | 5.998 | 5.942 | 5.983 | 879,949 | -0.06(-1.06%) |
Feb 28, 2014 | 6.080 | 6.094 | 6.018 | 6.048 | 852,735 | -0.01(-0.19%) |
Feb 27, 2014 | 6.004 | 6.074 | 5.998 | 6.059 | 687,002 | +0.05(+0.88%) |
Feb 26, 2014 | 5.971 | 6.009 | 5.971 | 6.007 | 1,208,222 | +0.02(+0.34%) |
Feb 25, 2014 | 5.963 | 5.998 | 5.960 | 5.986 | 909,913 | +0.02(+0.29%) |
Feb 24, 2014 | 5.928 | 5.992 | 5.925 | 5.968 | 1,500,153 | +0.04(+0.74%) |
Feb 21, 2014 | 5.866 | 5.942 | 5.866 | 5.925 | 1,157,515 | +0.08(+1.35%) |
Feb 20, 2014 | 5.799 | 5.869 | 5.778 | 5.846 | 628,460 | +0.06(+1.06%) |
Feb 19, 2014 | 5.796 | 5.866 | 5.769 | 5.784 | 546,709 | -0.01(-0.10%) |
Feb 18, 2014 | 5.828 | 5.854 | 5.790 | 5.790 | 216,899 | -0.04(-0.60%) |
Feb 14, 2014 | 5.808 | 5.825 | 5.825 | 5.825 | 298,582 | +0.03(+0.56%) |
Feb 13, 2014 | 5.714 | 5.810 | 5.714 | 5.793 | 309,042 | -0.03(-0.55%) |
Feb 12, 2014 | 5.790 | 5.846 | 5.784 | 5.825 | 502,014 | +0.02(+0.40%) |
Feb 11, 2014 | 5.723 | 5.819 | 5.723 | 5.802 | 659,395 | +0.04(+0.61%) |
Feb 10, 2014 | 5.764 | 5.772 | 5.717 | 5.767 | 631,398 | -0.03(-0.51%) |
Feb 07, 2014 | 5.775 | 5.834 | 5.775 | 5.796 | 315,157 | +0.02(+0.35%) |
Feb 06, 2014 | 5.664 | 5.790 | 5.664 | 5.775 | 380,709 | +0.09(+1.54%) |
Feb 05, 2014 | 5.649 | 5.696 | 5.629 | 5.687 | 406,502 | +0.02(+0.41%) |
Feb 04, 2014 | 5.562 | 5.664 | 5.562 | 5.664 | 874,552 | +0.17(+3.09%) |