Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.848 | 6.898 | 6.713 | 6.848 | 78,160 | -0.01(-0.10%) |
Apr 29, 2014 | 6.763 | 6.895 | 6.744 | 6.855 | 64,786 | +0.15(+2.22%) |
Apr 28, 2014 | 6.671 | 6.791 | 6.543 | 6.706 | 59,969 | +0.04(+0.64%) |
Apr 25, 2014 | 6.784 | 6.834 | 6.614 | 6.664 | 92,387 | -0.17(-2.49%) |
Apr 24, 2014 | 6.905 | 6.905 | 6.749 | 6.834 | 85,050 | -0.02(-0.31%) |
Apr 23, 2014 | 6.990 | 7.040 | 6.834 | 6.855 | 106,642 | -0.17(-2.43%) |
Apr 22, 2014 | 7.040 | 7.061 | 6.987 | 7.026 | 59,742 | -0.02(-0.30%) |
Apr 21, 2014 | 7.083 | 7.083 | 6.998 | 7.047 | 53,254 | -0.05(-0.70%) |
Apr 17, 2014 | 7.104 | 7.097 | 7.097 | 7.097 | 52,926 | -0.01(-0.10%) |
Apr 16, 2014 | 7.125 | 7.147 | 6.969 | 7.104 | 68,322 | +0.04(+0.60%) |
Apr 15, 2014 | 7.104 | 7.118 | 6.934 | 7.061 | 88,306 | -0.01(-0.20%) |
Apr 14, 2014 | 7.033 | 7.125 | 6.983 | 7.076 | 107,772 | +0.11(+1.63%) |
Apr 11, 2014 | 6.841 | 7.047 | 6.841 | 6.962 | 83,506 | +0.05(+0.72%) |
Apr 10, 2014 | 7.012 | 7.040 | 6.797 | 6.912 | 102,208 | -0.13(-1.92%) |
Apr 09, 2014 | 6.834 | 7.069 | 6.834 | 7.047 | 35,221 | +0.23(+3.33%) |
Apr 08, 2014 | 6.827 | 6.955 | 6.777 | 6.820 | 79,553 | -0.02(-0.31%) |
Apr 07, 2014 | 6.742 | 6.898 | 6.713 | 6.841 | 65,262 | +0.05(+0.73%) |
Apr 04, 2014 | 7.154 | 7.154 | 6.749 | 6.792 | 126,843 | -0.30(-4.21%) |
Apr 03, 2014 | 7.388 | 7.409 | 7.076 | 7.090 | 65,514 | -0.32(-4.31%) |
Apr 02, 2014 | 7.388 | 7.424 | 7.246 | 7.410 | 71,893 | +0.02(+0.29%) |
Apr 01, 2014 | 7.253 | 7.424 | 7.193 | 7.388 | 85,005 | +0.16(+2.26%) |
Mar 31, 2014 | 7.282 | 7.374 | 7.133 | 7.225 | 90,775 | -0.01(-0.10%) |
Mar 28, 2014 | 7.083 | 7.459 | 7.047 | 7.232 | 219,725 | +0.16(+2.21%) |
Mar 27, 2014 | 7.033 | 7.081 | 7.012 | 7.076 | 77,670 | +0.03(+0.40%) |
Mar 26, 2014 | 7.118 | 7.118 | 7.033 | 7.047 | 124,360 | -0.04(-0.50%) |
Mar 25, 2014 | 7.083 | 7.125 | 7.041 | 7.083 | 105,883 | +0.01(+0.10%) |
Mar 24, 2014 | 7.104 | 7.133 | 7.033 | 7.076 | 94,728 | +0.01(+0.10%) |
Mar 21, 2014 | 7.090 | 7.164 | 7.061 | 7.069 | 144,869 | -0.01(-0.20%) |
Mar 20, 2014 | 7.083 | 7.209 | 7.069 | 7.083 | 33,970 | +0.01(+0.10%) |
Mar 19, 2014 | 7.232 | 7.245 | 7.061 | 7.076 | 49,367 | -0.15(-2.06%) |
Mar 18, 2014 | 7.104 | 7.232 | 7.054 | 7.225 | 114,854 | +0.14(+2.01%) |
Mar 17, 2014 | 7.140 | 7.140 | 7.054 | 7.083 | 171,139 | -0.01(-0.15%) |
Mar 14, 2014 | 7.054 | 7.168 | 7.054 | 7.093 | 33,110 | +0.00(+0.05%) |
Mar 13, 2014 | 7.147 | 7.157 | 7.054 | 7.090 | 117,509 | -0.05(-0.70%) |
Mar 12, 2014 | 7.076 | 7.161 | 6.962 | 7.140 | 57,483 | +0.05(+0.70%) |
Mar 11, 2014 | 7.104 | 7.131 | 7.054 | 7.090 | 87,370 | -0.04(-0.60%) |
Mar 10, 2014 | 7.118 | 7.140 | 7.047 | 7.133 | 108,311 | -0.04(-0.50%) |
Mar 07, 2014 | 7.133 | 7.168 | 7.069 | 7.168 | 282,414 | +0.07(+1.00%) |
Mar 06, 2014 | 7.303 | 7.303 | 7.047 | 7.097 | 131,602 | -0.20(-2.73%) |
Mar 05, 2014 | 7.410 | 7.492 | 7.268 | 7.296 | 283,963 | -0.15(-2.00%) |
Mar 04, 2014 | 7.587 | 7.651 | 7.395 | 7.445 | 169,287 | -0.06(-0.85%) |
Mar 03, 2014 | 7.374 | 7.523 | 7.211 | 7.509 | 162,208 | +0.08(+1.05%) |
Feb 28, 2014 | 7.886 | 7.886 | 7.402 | 7.431 | 160,684 | -0.41(-5.25%) |
Feb 27, 2014 | 7.708 | 7.871 | 7.658 | 7.843 | 137,812 | +0.13(+1.75%) |
Feb 26, 2014 | 7.800 | 7.893 | 7.680 | 7.708 | 75,291 | -0.06(-0.82%) |
Feb 25, 2014 | 7.765 | 7.871 | 7.715 | 7.772 | 94,019 | +0.04(+0.55%) |
Feb 24, 2014 | 7.736 | 7.822 | 7.637 | 7.729 | 114,854 | -0.07(-0.91%) |
Feb 21, 2014 | 7.850 | 7.850 | 7.726 | 7.800 | 99,138 | -0.01(-0.18%) |
Feb 20, 2014 | 7.815 | 7.850 | 7.758 | 7.815 | 184,005 | +0.03(+0.36%) |
Feb 19, 2014 | 7.800 | 7.871 | 7.350 | 7.786 | 100,666 | -0.01(-0.18%) |
Feb 18, 2014 | 7.800 | 7.900 | 7.736 | 7.800 | 188,089 | -0.02(-0.27%) |
Feb 14, 2014 | 7.694 | 7.822 | 7.822 | 7.822 | 188,481 | +0.14(+1.85%) |
Feb 13, 2014 | 7.353 | 7.744 | 7.353 | 7.680 | 98,645 | +0.26(+3.44%) |
Feb 12, 2014 | 7.381 | 7.459 | 7.353 | 7.424 | 201,365 | +0.05(+0.67%) |
Feb 11, 2014 | 7.317 | 7.459 | 7.275 | 7.374 | 126,959 | +0.09(+1.27%) |
Feb 10, 2014 | 7.104 | 7.282 | 7.026 | 7.282 | 118,256 | +0.18(+2.50%) |
Feb 07, 2014 | 7.026 | 7.140 | 7.026 | 7.104 | 82,839 | +0.07(+1.01%) |
Feb 06, 2014 | 7.090 | 7.189 | 6.948 | 7.033 | 244,889 | -0.06(-0.90%) |
Feb 05, 2014 | 7.033 | 7.189 | 6.927 | 7.097 | 117,582 | +0.06(+0.91%) |
Feb 04, 2014 | 7.103 | 7.139 | 6.963 | 7.033 | 97,891 | -0.01(-0.10%) |