Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.150 | 6.280 | 6.100 | 6.270 | 188,589 | +0.08(+1.29%) |
Apr 29, 2014 | 6.250 | 6.350 | 6.060 | 6.190 | 178,372 | +0.00(+0.00%) |
Apr 28, 2014 | 6.300 | 6.380 | 6.100 | 6.190 | 119,209 | -0.10(-1.59%) |
Apr 25, 2014 | 6.320 | 6.430 | 6.150 | 6.290 | 184,386 | -0.12(-1.87%) |
Apr 24, 2014 | 6.560 | 6.560 | 6.290 | 6.410 | 72,326 | -0.11(-1.69%) |
Apr 23, 2014 | 6.590 | 6.600 | 6.440 | 6.520 | 146,143 | -0.05(-0.76%) |
Apr 22, 2014 | 6.610 | 6.710 | 6.510 | 6.570 | 99,907 | +0.00(+0.00%) |
Apr 21, 2014 | 6.550 | 6.660 | 6.420 | 6.570 | 86,250 | +0.02(+0.31%) |
Apr 17, 2014 | 6.640 | 6.550 | 6.550 | 6.550 | 132,900 | -0.12(-1.80%) |
Apr 16, 2014 | 6.310 | 6.691 | 6.200 | 6.670 | 183,284 | +0.37(+5.87%) |
Apr 15, 2014 | 6.250 | 6.380 | 6.001 | 6.300 | 196,510 | +0.09(+1.45%) |
Apr 14, 2014 | 6.370 | 6.370 | 6.070 | 6.210 | 202,845 | -0.08(-1.27%) |
Apr 11, 2014 | 6.340 | 6.460 | 6.290 | 6.290 | 121,383 | -0.13(-2.02%) |
Apr 10, 2014 | 6.590 | 6.641 | 6.300 | 6.420 | 237,541 | -0.19(-2.87%) |
Apr 09, 2014 | 6.550 | 6.640 | 6.450 | 6.610 | 107,579 | +0.10(+1.54%) |
Apr 08, 2014 | 6.460 | 6.610 | 6.322 | 6.510 | 135,467 | +0.04(+0.62%) |
Apr 07, 2014 | 6.490 | 6.890 | 6.340 | 6.470 | 201,720 | -0.04(-0.61%) |
Apr 04, 2014 | 6.950 | 6.950 | 6.390 | 6.510 | 284,066 | -0.37(-5.38%) |
Apr 03, 2014 | 7.000 | 7.000 | 6.710 | 6.880 | 178,571 | -0.09(-1.29%) |
Apr 02, 2014 | 6.890 | 7.010 | 6.750 | 6.970 | 279,392 | +0.11(+1.60%) |
Apr 01, 2014 | 6.840 | 6.890 | 6.501 | 6.860 | 235,477 | +0.01(+0.15%) |
Mar 31, 2014 | 6.350 | 6.860 | 6.250 | 6.850 | 590,026 | +0.51(+8.04%) |
Mar 28, 2014 | 6.350 | 6.540 | 6.280 | 6.340 | 289,874 | -0.04(-0.55%) |
Mar 27, 2014 | 6.510 | 6.580 | 6.300 | 6.375 | 416,642 | -0.16(-2.45%) |
Mar 26, 2014 | 6.830 | 6.960 | 6.500 | 6.535 | 535,542 | -0.29(-4.18%) |
Mar 25, 2014 | 6.860 | 7.000 | 6.810 | 6.820 | 142,333 | -0.03(-0.44%) |
Mar 24, 2014 | 7.000 | 7.025 | 6.620 | 6.850 | 309,591 | -0.15(-2.14%) |
Mar 21, 2014 | 7.250 | 7.250 | 6.950 | 7.000 | 380,914 | -0.19(-2.64%) |
Mar 20, 2014 | 7.350 | 7.450 | 7.150 | 7.190 | 265,536 | -0.14(-1.91%) |
Mar 19, 2014 | 7.760 | 7.828 | 7.220 | 7.330 | 524,980 | -0.51(-6.51%) |
Mar 18, 2014 | 7.740 | 7.860 | 7.680 | 7.840 | 359,883 | +0.07(+0.90%) |
Mar 17, 2014 | 7.790 | 7.850 | 7.650 | 7.770 | 189,458 | -0.02(-0.26%) |
Mar 14, 2014 | 7.720 | 7.840 | 7.620 | 7.790 | 230,792 | +0.01(+0.13%) |
Mar 13, 2014 | 7.770 | 7.910 | 7.640 | 7.780 | 196,683 | -0.02(-0.26%) |
Mar 12, 2014 | 7.900 | 7.920 | 7.600 | 7.800 | 139,252 | +0.10(+1.30%) |
Mar 11, 2014 | 7.830 | 7.922 | 7.600 | 7.700 | 152,750 | -0.13(-1.66%) |
Mar 10, 2014 | 7.900 | 8.000 | 7.790 | 7.830 | 118,168 | -0.06(-0.76%) |
Mar 07, 2014 | 7.900 | 7.940 | 7.780 | 7.890 | 85,074 | +0.00(+0.00%) |
Mar 06, 2014 | 7.900 | 8.000 | 7.755 | 7.890 | 133,111 | -0.10(-1.25%) |
Mar 05, 2014 | 7.820 | 8.000 | 7.820 | 7.990 | 103,138 | -0.01(-0.12%) |
Mar 04, 2014 | 7.900 | 8.095 | 7.900 | 8.000 | 409,271 | +0.21(+2.70%) |
Mar 03, 2014 | 7.660 | 7.830 | 7.582 | 7.790 | 133,199 | -0.02(-0.26%) |
Feb 28, 2014 | 7.810 | 8.045 | 7.700 | 7.810 | 512,682 | +0.01(+0.13%) |
Feb 27, 2014 | 7.590 | 7.800 | 7.540 | 7.800 | 361,329 | +0.26(+3.45%) |
Feb 26, 2014 | 7.300 | 7.560 | 7.213 | 7.540 | 171,286 | +0.26(+3.57%) |
Feb 25, 2014 | 7.520 | 7.585 | 7.230 | 7.280 | 269,678 | -0.27(-3.58%) |
Feb 24, 2014 | 7.651 | 7.740 | 7.510 | 7.550 | 170,302 | -0.17(-2.20%) |
Feb 21, 2014 | 7.690 | 7.860 | 7.580 | 7.720 | 355,920 | +0.08(+1.05%) |
Feb 20, 2014 | 7.630 | 7.770 | 7.580 | 7.640 | 130,330 | +0.03(+0.39%) |
Feb 19, 2014 | 7.660 | 7.900 | 7.600 | 7.610 | 223,815 | -0.10(-1.30%) |
Feb 18, 2014 | 7.530 | 7.870 | 7.360 | 7.710 | 231,337 | +0.25(+3.35%) |
Feb 14, 2014 | 7.420 | 7.460 | 7.460 | 7.460 | 72,300 | +0.04(+0.54%) |
Feb 13, 2014 | 7.440 | 7.500 | 7.250 | 7.420 | 175,029 | -0.05(-0.67%) |
Feb 12, 2014 | 7.440 | 7.550 | 7.380 | 7.470 | 129,970 | +0.04(+0.54%) |
Feb 11, 2014 | 7.490 | 7.550 | 7.250 | 7.430 | 132,083 | -0.02(-0.27%) |
Feb 10, 2014 | 7.110 | 7.450 | 7.090 | 7.450 | 306,541 | +0.30(+4.20%) |
Feb 07, 2014 | 7.150 | 7.155 | 7.070 | 7.150 | 201,131 | +0.04(+0.56%) |
Feb 06, 2014 | 7.110 | 7.150 | 7.020 | 7.110 | 182,591 | +0.03(+0.42%) |
Feb 05, 2014 | 7.380 | 7.460 | 7.020 | 7.080 | 194,626 | -0.29(-3.93%) |
Feb 04, 2014 | 6.970 | 7.460 | 6.880 | 7.370 | 428,643 | +0.46(+6.66%) |