Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.701 | 6.750 | 6.569 | 6.701 | 79,879 | -0.01(-0.10%) |
Apr 29, 2014 | 6.618 | 6.746 | 6.599 | 6.708 | 66,211 | +0.15(+2.22%) |
Apr 28, 2014 | 6.527 | 6.645 | 6.402 | 6.562 | 61,288 | +0.04(+0.64%) |
Apr 25, 2014 | 6.638 | 6.687 | 6.472 | 6.520 | 94,418 | -0.17(-2.49%) |
Apr 24, 2014 | 6.757 | 6.757 | 6.604 | 6.687 | 86,920 | -0.02(-0.31%) |
Apr 23, 2014 | 6.840 | 6.889 | 6.687 | 6.708 | 108,987 | -0.17(-2.43%) |
Apr 22, 2014 | 6.889 | 6.909 | 6.837 | 6.875 | 61,056 | -0.02(-0.30%) |
Apr 21, 2014 | 6.930 | 6.930 | 6.847 | 6.896 | 54,426 | -0.05(-0.70%) |
Apr 17, 2014 | 6.951 | 6.944 | 6.944 | 6.944 | 54,090 | -0.01(-0.10%) |
Apr 16, 2014 | 6.972 | 6.993 | 6.819 | 6.951 | 69,824 | +0.04(+0.60%) |
Apr 15, 2014 | 6.951 | 6.965 | 6.784 | 6.910 | 90,248 | -0.01(-0.20%) |
Apr 14, 2014 | 6.882 | 6.972 | 6.833 | 6.923 | 110,142 | +0.11(+1.63%) |
Apr 11, 2014 | 6.694 | 6.896 | 6.694 | 6.812 | 85,342 | +0.05(+0.72%) |
Apr 10, 2014 | 6.861 | 6.889 | 6.651 | 6.764 | 104,455 | -0.13(-1.92%) |
Apr 09, 2014 | 6.687 | 6.917 | 6.687 | 6.896 | 35,996 | +0.22(+3.33%) |
Apr 08, 2014 | 6.680 | 6.805 | 6.631 | 6.673 | 81,303 | -0.02(-0.31%) |
Apr 07, 2014 | 6.597 | 6.750 | 6.569 | 6.694 | 66,697 | +0.05(+0.73%) |
Apr 04, 2014 | 7.000 | 7.000 | 6.604 | 6.645 | 129,632 | -0.29(-4.21%) |
Apr 03, 2014 | 7.229 | 7.250 | 6.923 | 6.937 | 66,954 | -0.31(-4.31%) |
Apr 02, 2014 | 7.229 | 7.264 | 7.090 | 7.250 | 73,474 | +0.02(+0.29%) |
Apr 01, 2014 | 7.097 | 7.264 | 7.038 | 7.229 | 86,874 | +0.16(+2.26%) |
Mar 31, 2014 | 7.125 | 7.215 | 6.980 | 7.069 | 92,771 | -0.01(-0.10%) |
Mar 28, 2014 | 6.930 | 7.299 | 6.896 | 7.076 | 224,557 | +0.15(+2.21%) |
Mar 27, 2014 | 6.882 | 6.928 | 6.861 | 6.923 | 79,378 | +0.03(+0.40%) |
Mar 26, 2014 | 6.965 | 6.965 | 6.882 | 6.896 | 127,094 | -0.03(-0.50%) |
Mar 25, 2014 | 6.930 | 6.972 | 6.889 | 6.930 | 108,212 | +0.01(+0.10%) |
Mar 24, 2014 | 6.951 | 6.979 | 6.882 | 6.923 | 96,811 | +0.01(+0.10%) |
Mar 21, 2014 | 6.937 | 7.010 | 6.910 | 6.917 | 148,055 | -0.01(-0.20%) |
Mar 20, 2014 | 6.930 | 7.054 | 6.917 | 6.930 | 34,717 | +0.01(+0.10%) |
Mar 19, 2014 | 7.076 | 7.089 | 6.910 | 6.923 | 50,452 | -0.15(-2.06%) |
Mar 18, 2014 | 6.951 | 7.076 | 6.903 | 7.069 | 117,380 | +0.14(+2.01%) |
Mar 17, 2014 | 6.986 | 6.986 | 6.903 | 6.930 | 174,903 | -0.01(-0.15%) |
Mar 14, 2014 | 6.903 | 7.014 | 6.903 | 6.941 | 33,838 | +0.00(+0.05%) |
Mar 13, 2014 | 6.993 | 7.003 | 6.903 | 6.937 | 120,093 | -0.05(-0.70%) |
Mar 12, 2014 | 6.923 | 7.007 | 6.812 | 6.986 | 58,747 | +0.05(+0.70%) |
Mar 11, 2014 | 6.951 | 6.978 | 6.903 | 6.937 | 89,291 | -0.04(-0.60%) |
Mar 10, 2014 | 6.965 | 6.986 | 6.896 | 6.979 | 110,693 | -0.03(-0.50%) |
Mar 07, 2014 | 6.979 | 7.014 | 6.917 | 7.014 | 288,625 | +0.07(+1.00%) |
Mar 06, 2014 | 7.146 | 7.146 | 6.896 | 6.944 | 134,496 | -0.19(-2.73%) |
Mar 05, 2014 | 7.250 | 7.331 | 7.111 | 7.139 | 290,207 | -0.15(-2.00%) |
Mar 04, 2014 | 7.424 | 7.487 | 7.236 | 7.285 | 173,010 | -0.06(-0.85%) |
Mar 03, 2014 | 7.215 | 7.361 | 7.056 | 7.347 | 165,775 | +0.08(+1.05%) |
Feb 28, 2014 | 7.716 | 7.716 | 7.243 | 7.271 | 164,217 | -0.40(-5.25%) |
Feb 27, 2014 | 7.542 | 7.702 | 7.493 | 7.674 | 140,843 | +0.13(+1.75%) |
Feb 26, 2014 | 7.632 | 7.723 | 7.514 | 7.542 | 76,947 | -0.06(-0.82%) |
Feb 25, 2014 | 7.598 | 7.702 | 7.549 | 7.605 | 96,087 | +0.04(+0.55%) |
Feb 24, 2014 | 7.570 | 7.653 | 7.473 | 7.563 | 117,380 | -0.07(-0.91%) |
Feb 21, 2014 | 7.681 | 7.681 | 7.559 | 7.632 | 101,318 | -0.01(-0.18%) |
Feb 20, 2014 | 7.646 | 7.681 | 7.591 | 7.646 | 188,052 | +0.03(+0.37%) |
Feb 19, 2014 | 7.632 | 7.702 | 7.192 | 7.619 | 102,880 | -0.01(-0.18%) |
Feb 18, 2014 | 7.632 | 7.730 | 7.570 | 7.632 | 192,225 | -0.02(-0.27%) |
Feb 14, 2014 | 7.528 | 7.653 | 7.653 | 7.653 | 192,626 | +0.14(+1.85%) |
Feb 13, 2014 | 7.195 | 7.577 | 7.195 | 7.514 | 100,814 | +0.25(+3.44%) |
Feb 12, 2014 | 7.222 | 7.299 | 7.195 | 7.264 | 205,794 | +0.05(+0.67%) |
Feb 11, 2014 | 7.160 | 7.299 | 7.118 | 7.215 | 129,751 | +0.09(+1.27%) |
Feb 10, 2014 | 6.951 | 7.125 | 6.875 | 7.125 | 120,857 | +0.17(+2.50%) |
Feb 07, 2014 | 6.875 | 6.986 | 6.875 | 6.951 | 84,660 | +0.07(+1.01%) |
Feb 06, 2014 | 6.937 | 7.035 | 6.798 | 6.882 | 250,275 | -0.06(-0.90%) |
Feb 05, 2014 | 6.882 | 7.035 | 6.777 | 6.944 | 120,168 | +0.06(+0.91%) |
Feb 04, 2014 | 6.951 | 6.985 | 6.813 | 6.882 | 100,044 | -0.01(-0.10%) |