Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.460 | 6.490 | 6.361 | 6.421 | 20,148,610 | -0.06(-0.93%) |
Apr 29, 2014 | 6.546 | 6.685 | 6.469 | 6.482 | 35,377,496 | +0.02(+0.27%) |
Apr 28, 2014 | 6.406 | 6.473 | 6.352 | 6.464 | 11,313,945 | +0.03(+0.54%) |
Apr 25, 2014 | 6.473 | 6.507 | 6.408 | 6.430 | 14,434,390 | -0.10(-1.52%) |
Apr 24, 2014 | 6.490 | 6.542 | 6.421 | 6.529 | 15,035,880 | +0.12(+1.82%) |
Apr 23, 2014 | 6.374 | 6.425 | 6.317 | 6.412 | 10,539,435 | +0.01(+0.13%) |
Apr 22, 2014 | 6.365 | 6.438 | 6.317 | 6.404 | 17,653,202 | -0.02(-0.34%) |
Apr 21, 2014 | 6.417 | 6.482 | 6.365 | 6.425 | 12,175,544 | -0.02(-0.27%) |
Apr 17, 2014 | 6.266 | 6.443 | 6.443 | 6.443 | 22,060,092 | +0.13(+2.05%) |
Apr 16, 2014 | 6.317 | 6.374 | 6.253 | 6.313 | 17,248,196 | +0.04(+0.69%) |
Apr 15, 2014 | 6.326 | 6.330 | 6.089 | 6.270 | 31,975,270 | -0.10(-1.56%) |
Apr 14, 2014 | 6.412 | 6.482 | 6.348 | 6.369 | 25,169,312 | -0.06(-1.01%) |
Apr 11, 2014 | 6.244 | 6.512 | 6.218 | 6.434 | 27,473,318 | +0.13(+1.98%) |
Apr 10, 2014 | 6.343 | 6.412 | 6.270 | 6.309 | 21,246,138 | +0.00(+0.07%) |
Apr 09, 2014 | 6.240 | 6.367 | 6.192 | 6.305 | 30,246,942 | -0.04(-0.68%) |
Apr 08, 2014 | 6.624 | 6.767 | 6.330 | 6.348 | 70,909,912 | -0.07(-1.14%) |
Apr 07, 2014 | 6.147 | 6.443 | 6.140 | 6.421 | 37,293,756 | +0.32(+5.16%) |
Apr 04, 2014 | 6.253 | 6.320 | 6.084 | 6.106 | 24,590,082 | +0.04(+0.64%) |
Apr 03, 2014 | 6.149 | 6.151 | 6.004 | 6.067 | 21,669,572 | -0.08(-1.33%) |
Apr 02, 2014 | 5.976 | 6.171 | 5.959 | 6.149 | 18,898,752 | +0.17(+2.86%) |
Apr 01, 2014 | 5.920 | 5.993 | 5.905 | 5.978 | 19,459,258 | +0.08(+1.32%) |
Mar 31, 2014 | 5.836 | 5.961 | 5.836 | 5.900 | 35,568,416 | +0.04(+0.74%) |
Mar 28, 2014 | 5.810 | 5.931 | 5.805 | 5.857 | 25,378,216 | +0.03(+0.52%) |
Mar 27, 2014 | 5.659 | 5.866 | 5.654 | 5.827 | 35,782,264 | +0.31(+5.63%) |
Mar 26, 2014 | 5.438 | 5.585 | 5.434 | 5.516 | 30,415,880 | +0.11(+2.08%) |
Mar 25, 2014 | 5.395 | 5.512 | 5.361 | 5.404 | 33,398,556 | +0.00(+0.00%) |
Mar 24, 2014 | 5.300 | 5.456 | 5.287 | 5.404 | 19,449,546 | +0.19(+3.73%) |
Mar 21, 2014 | 5.154 | 5.283 | 5.145 | 5.210 | 30,691,028 | -0.02(-0.41%) |
Mar 20, 2014 | 5.080 | 5.249 | 5.041 | 5.231 | 19,417,152 | +0.19(+3.77%) |
Mar 19, 2014 | 5.007 | 5.110 | 4.998 | 5.041 | 16,639,496 | +0.02(+0.43%) |
Mar 18, 2014 | 4.912 | 5.033 | 4.908 | 5.020 | 15,582,648 | +0.09(+1.75%) |
Mar 17, 2014 | 4.847 | 4.955 | 4.843 | 4.933 | 11,067,919 | +0.12(+2.51%) |
Mar 14, 2014 | 4.838 | 4.903 | 4.782 | 4.813 | 14,500,949 | -0.07(-1.41%) |
Mar 13, 2014 | 5.011 | 5.028 | 4.864 | 4.882 | 18,177,770 | -0.10(-1.99%) |
Mar 12, 2014 | 4.920 | 4.981 | 4.886 | 4.981 | 17,962,238 | +0.06(+1.23%) |
Mar 11, 2014 | 5.003 | 5.024 | 4.899 | 4.920 | 15,713,931 | -0.04(-0.78%) |
Mar 10, 2014 | 5.067 | 5.072 | 4.908 | 4.959 | 15,708,976 | -0.13(-2.63%) |
Mar 07, 2014 | 5.154 | 5.171 | 5.050 | 5.093 | 27,177,854 | -0.12(-2.24%) |
Mar 06, 2014 | 5.072 | 5.223 | 5.072 | 5.210 | 25,454,504 | +0.17(+3.39%) |
Mar 05, 2014 | 4.974 | 5.047 | 4.888 | 5.039 | 15,387,177 | +0.05(+1.04%) |
Mar 04, 2014 | 4.987 | 5.069 | 4.927 | 4.987 | 8,092,386 | +0.08(+1.58%) |
Mar 03, 2014 | 4.983 | 5.008 | 4.862 | 4.909 | 16,114,603 | -0.16(-3.15%) |
Feb 28, 2014 | 5.112 | 5.125 | 4.996 | 5.069 | 30,271,316 | -0.04(-0.84%) |
Feb 27, 2014 | 4.965 | 5.116 | 4.965 | 5.112 | 19,461,158 | +0.19(+3.86%) |
Feb 26, 2014 | 4.935 | 4.978 | 4.870 | 4.922 | 10,952,016 | -0.03(-0.52%) |
Feb 25, 2014 | 5.052 | 5.060 | 4.922 | 4.948 | 14,578,510 | -0.08(-1.55%) |
Feb 24, 2014 | 5.030 | 5.129 | 4.974 | 5.026 | 25,482,400 | +0.05(+1.04%) |
Feb 21, 2014 | 4.905 | 5.004 | 4.901 | 4.974 | 18,295,404 | +0.13(+2.58%) |
Feb 20, 2014 | 4.896 | 4.939 | 4.801 | 4.849 | 23,157,864 | +0.01(+0.18%) |
Feb 19, 2014 | 4.655 | 4.886 | 4.650 | 4.840 | 44,836,904 | +0.05(+0.99%) |
Feb 18, 2014 | 4.771 | 4.827 | 4.758 | 4.793 | 38,573,396 | +0.00(+0.09%) |
Feb 14, 2014 | 4.754 | 4.788 | 4.788 | 4.788 | 12,664,069 | +0.05(+1.09%) |
Feb 13, 2014 | 4.642 | 4.750 | 4.625 | 4.737 | 12,336,720 | +0.05(+1.01%) |
Feb 12, 2014 | 4.754 | 4.784 | 4.650 | 4.689 | 12,265,442 | -0.10(-2.07%) |
Feb 11, 2014 | 4.663 | 4.806 | 4.644 | 4.788 | 22,430,908 | +0.08(+1.67%) |
Feb 10, 2014 | 4.746 | 4.748 | 4.684 | 4.710 | 13,619,893 | -0.05(-0.99%) |
Feb 07, 2014 | 4.783 | 4.800 | 4.701 | 4.757 | 18,915,114 | +0.01(+0.18%) |
Feb 06, 2014 | 4.585 | 4.765 | 4.585 | 4.748 | 18,794,796 | +0.18(+3.94%) |
Feb 05, 2014 | 4.607 | 4.615 | 4.521 | 4.568 | 16,462,162 | -0.03(-0.56%) |
Feb 04, 2014 | 4.560 | 4.645 | 4.534 | 4.594 | 21,070,226 | +0.21(+4.76%) |