Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.773 | 6.823 | 6.640 | 6.773 | 79,025 | -0.01(-0.10%) |
Apr 29, 2014 | 6.689 | 6.819 | 6.670 | 6.780 | 65,503 | +0.15(+2.22%) |
Apr 28, 2014 | 6.598 | 6.717 | 6.471 | 6.633 | 60,632 | +0.04(+0.64%) |
Apr 25, 2014 | 6.710 | 6.759 | 6.542 | 6.591 | 93,409 | -0.17(-2.49%) |
Apr 24, 2014 | 6.830 | 6.830 | 6.675 | 6.759 | 85,991 | -0.02(-0.31%) |
Apr 23, 2014 | 6.914 | 6.963 | 6.759 | 6.780 | 107,822 | -0.17(-2.43%) |
Apr 22, 2014 | 6.963 | 6.984 | 6.910 | 6.949 | 60,403 | -0.02(-0.30%) |
Apr 21, 2014 | 7.005 | 7.005 | 6.921 | 6.970 | 53,844 | -0.05(-0.70%) |
Apr 17, 2014 | 7.026 | 7.019 | 7.019 | 7.019 | 53,512 | -0.01(-0.10%) |
Apr 16, 2014 | 7.047 | 7.069 | 6.893 | 7.026 | 69,078 | +0.04(+0.60%) |
Apr 15, 2014 | 7.026 | 7.040 | 6.858 | 6.984 | 89,283 | -0.01(-0.20%) |
Apr 14, 2014 | 6.956 | 7.047 | 6.907 | 6.998 | 108,965 | +0.11(+1.63%) |
Apr 11, 2014 | 6.766 | 6.970 | 6.766 | 6.886 | 84,430 | +0.05(+0.72%) |
Apr 10, 2014 | 6.935 | 6.963 | 6.723 | 6.837 | 103,339 | -0.13(-1.92%) |
Apr 09, 2014 | 6.759 | 6.991 | 6.759 | 6.970 | 35,611 | +0.22(+3.33%) |
Apr 08, 2014 | 6.752 | 6.879 | 6.703 | 6.745 | 80,434 | -0.02(-0.31%) |
Apr 07, 2014 | 6.668 | 6.823 | 6.640 | 6.766 | 65,984 | +0.05(+0.73%) |
Apr 04, 2014 | 7.076 | 7.076 | 6.675 | 6.717 | 128,246 | -0.30(-4.21%) |
Apr 03, 2014 | 7.307 | 7.328 | 6.998 | 7.012 | 66,239 | -0.32(-4.31%) |
Apr 02, 2014 | 7.307 | 7.343 | 7.167 | 7.329 | 72,688 | +0.02(+0.29%) |
Apr 01, 2014 | 7.174 | 7.343 | 7.114 | 7.307 | 85,946 | +0.16(+2.26%) |
Mar 31, 2014 | 7.202 | 7.293 | 7.055 | 7.146 | 91,779 | -0.01(-0.10%) |
Mar 28, 2014 | 7.005 | 7.378 | 6.970 | 7.153 | 222,157 | +0.15(+2.21%) |
Mar 27, 2014 | 6.956 | 7.003 | 6.935 | 6.998 | 78,529 | +0.03(+0.40%) |
Mar 26, 2014 | 7.040 | 7.040 | 6.956 | 6.970 | 125,736 | -0.04(-0.50%) |
Mar 25, 2014 | 7.005 | 7.047 | 6.964 | 7.005 | 107,055 | +0.01(+0.10%) |
Mar 24, 2014 | 7.026 | 7.054 | 6.956 | 6.998 | 95,776 | +0.01(+0.10%) |
Mar 21, 2014 | 7.012 | 7.085 | 6.984 | 6.991 | 146,472 | -0.01(-0.20%) |
Mar 20, 2014 | 7.005 | 7.130 | 6.991 | 7.005 | 34,346 | +0.01(+0.10%) |
Mar 19, 2014 | 7.153 | 7.165 | 6.984 | 6.998 | 49,913 | -0.15(-2.06%) |
Mar 18, 2014 | 7.026 | 7.153 | 6.977 | 7.146 | 116,125 | +0.14(+2.01%) |
Mar 17, 2014 | 7.062 | 7.062 | 6.977 | 7.005 | 173,033 | -0.01(-0.15%) |
Mar 14, 2014 | 6.977 | 7.090 | 6.977 | 7.016 | 33,476 | +0.00(+0.05%) |
Mar 13, 2014 | 7.069 | 7.078 | 6.977 | 7.012 | 118,809 | -0.05(-0.70%) |
Mar 12, 2014 | 6.998 | 7.083 | 6.886 | 7.062 | 58,119 | +0.05(+0.70%) |
Mar 11, 2014 | 7.026 | 7.053 | 6.977 | 7.012 | 88,337 | -0.04(-0.60%) |
Mar 10, 2014 | 7.040 | 7.062 | 6.970 | 7.054 | 109,510 | -0.04(-0.50%) |
Mar 07, 2014 | 7.054 | 7.090 | 6.991 | 7.090 | 285,539 | +0.07(+1.00%) |
Mar 06, 2014 | 7.223 | 7.223 | 6.970 | 7.019 | 133,058 | -0.20(-2.73%) |
Mar 05, 2014 | 7.329 | 7.410 | 7.188 | 7.216 | 287,105 | -0.15(-2.00%) |
Mar 04, 2014 | 7.504 | 7.567 | 7.314 | 7.364 | 171,160 | -0.06(-0.85%) |
Mar 03, 2014 | 7.293 | 7.441 | 7.132 | 7.427 | 164,003 | +0.08(+1.05%) |
Feb 28, 2014 | 7.799 | 7.799 | 7.321 | 7.350 | 162,462 | -0.41(-5.25%) |
Feb 27, 2014 | 7.624 | 7.785 | 7.574 | 7.757 | 139,337 | +0.13(+1.75%) |
Feb 26, 2014 | 7.715 | 7.806 | 7.596 | 7.624 | 76,124 | -0.06(-0.82%) |
Feb 25, 2014 | 7.680 | 7.785 | 7.631 | 7.687 | 95,060 | +0.04(+0.55%) |
Feb 24, 2014 | 7.652 | 7.736 | 7.553 | 7.645 | 116,125 | -0.07(-0.91%) |
Feb 21, 2014 | 7.764 | 7.764 | 7.641 | 7.715 | 100,235 | -0.01(-0.18%) |
Feb 20, 2014 | 7.729 | 7.764 | 7.673 | 7.729 | 186,041 | +0.03(+0.37%) |
Feb 19, 2014 | 7.715 | 7.785 | 7.270 | 7.701 | 101,780 | -0.01(-0.18%) |
Feb 18, 2014 | 7.715 | 7.813 | 7.652 | 7.715 | 190,170 | -0.02(-0.27%) |
Feb 14, 2014 | 7.610 | 7.736 | 7.736 | 7.736 | 190,567 | +0.14(+1.85%) |
Feb 13, 2014 | 7.272 | 7.659 | 7.272 | 7.596 | 99,737 | +0.25(+3.44%) |
Feb 12, 2014 | 7.300 | 7.378 | 7.272 | 7.343 | 203,594 | +0.05(+0.67%) |
Feb 11, 2014 | 7.237 | 7.378 | 7.195 | 7.293 | 128,364 | +0.09(+1.27%) |
Feb 10, 2014 | 7.026 | 7.202 | 6.949 | 7.202 | 119,565 | +0.18(+2.50%) |
Feb 07, 2014 | 6.949 | 7.062 | 6.949 | 7.026 | 83,755 | +0.07(+1.01%) |
Feb 06, 2014 | 7.012 | 7.111 | 6.872 | 6.956 | 247,600 | -0.06(-0.90%) |
Feb 05, 2014 | 6.956 | 7.111 | 6.851 | 7.019 | 118,883 | +0.06(+0.91%) |
Feb 04, 2014 | 7.026 | 7.060 | 6.887 | 6.956 | 98,974 | -0.01(-0.10%) |