Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.769 | 6.789 | 6.732 | 6.769 | 1,194,761 | +0.01(+0.15%) |
Apr 29, 2014 | 6.763 | 6.784 | 6.706 | 6.758 | 1,257,638 | +0.01(+0.08%) |
Apr 28, 2014 | 6.810 | 6.820 | 6.748 | 6.753 | 2,003,971 | -0.06(-0.84%) |
Apr 25, 2014 | 6.826 | 6.831 | 6.774 | 6.810 | 1,816,350 | -0.02(-0.30%) |
Apr 24, 2014 | 6.810 | 6.857 | 6.779 | 6.831 | 2,978,317 | +0.05(+0.77%) |
Apr 23, 2014 | 6.789 | 6.826 | 6.774 | 6.779 | 14,069,180 | -0.25(-3.54%) |
Apr 22, 2014 | 6.955 | 7.049 | 6.945 | 7.028 | 875,299 | +0.09(+1.35%) |
Apr 21, 2014 | 6.916 | 6.997 | 6.909 | 6.935 | 897,599 | +0.04(+0.60%) |
Apr 17, 2014 | 6.898 | 6.893 | 6.893 | 6.893 | 748,471 | -0.02(-0.23%) |
Apr 16, 2014 | 6.924 | 6.950 | 6.857 | 6.909 | 693,689 | +0.04(+0.53%) |
Apr 15, 2014 | 6.919 | 6.950 | 6.807 | 6.872 | 742,661 | -0.02(-0.23%) |
Apr 14, 2014 | 6.898 | 6.935 | 6.841 | 6.888 | 904,011 | +0.07(+0.99%) |
Apr 11, 2014 | 6.852 | 6.929 | 6.792 | 6.820 | 816,433 | -0.06(-0.83%) |
Apr 10, 2014 | 6.981 | 7.033 | 6.878 | 6.878 | 786,723 | -0.10(-1.49%) |
Apr 09, 2014 | 6.981 | 7.028 | 6.940 | 6.981 | 791,649 | +0.04(+0.60%) |
Apr 08, 2014 | 6.971 | 7.046 | 6.914 | 6.940 | 1,110,354 | -0.02(-0.30%) |
Apr 07, 2014 | 7.054 | 7.072 | 6.961 | 6.961 | 949,304 | -0.10(-1.47%) |
Apr 04, 2014 | 7.184 | 7.184 | 7.044 | 7.064 | 775,245 | -0.07(-0.95%) |
Apr 03, 2014 | 7.205 | 7.215 | 7.085 | 7.132 | 726,755 | -0.05(-0.65%) |
Apr 02, 2014 | 7.127 | 7.251 | 7.111 | 7.179 | 1,074,263 | +0.07(+0.95%) |
Apr 01, 2014 | 7.080 | 7.121 | 7.044 | 7.111 | 844,320 | +0.05(+0.66%) |
Mar 31, 2014 | 7.158 | 7.158 | 7.002 | 7.064 | 2,032,598 | -0.01(-0.07%) |
Mar 28, 2014 | 7.090 | 7.163 | 7.059 | 7.070 | 466,067 | -0.02(-0.29%) |
Mar 27, 2014 | 7.075 | 7.116 | 7.033 | 7.090 | 556,789 | +0.05(+0.74%) |
Mar 26, 2014 | 7.158 | 7.163 | 7.038 | 7.038 | 714,571 | -0.09(-1.31%) |
Mar 25, 2014 | 7.137 | 7.179 | 7.087 | 7.132 | 590,533 | +0.01(+0.15%) |
Mar 24, 2014 | 7.199 | 7.205 | 7.085 | 7.121 | 703,973 | -0.06(-0.80%) |
Mar 21, 2014 | 7.096 | 7.179 | 7.075 | 7.179 | 2,720,375 | +0.09(+1.32%) |
Mar 20, 2014 | 7.075 | 7.085 | 7.007 | 7.085 | 667,062 | +0.00(+0.00%) |
Mar 19, 2014 | 7.080 | 7.085 | 7.018 | 7.085 | 843,004 | +0.01(+0.07%) |
Mar 18, 2014 | 7.064 | 7.085 | 6.981 | 7.080 | 906,330 | +0.02(+0.22%) |
Mar 17, 2014 | 6.976 | 7.127 | 6.919 | 7.064 | 1,550,644 | +0.10(+1.49%) |
Mar 14, 2014 | 7.064 | 7.096 | 6.935 | 6.961 | 839,873 | -0.07(-1.03%) |
Mar 13, 2014 | 7.096 | 7.142 | 7.007 | 7.033 | 566,595 | -0.04(-0.59%) |
Mar 12, 2014 | 7.028 | 7.080 | 7.007 | 7.075 | 530,033 | +0.03(+0.44%) |
Mar 11, 2014 | 7.137 | 7.163 | 7.007 | 7.044 | 611,623 | -0.09(-1.31%) |
Mar 10, 2014 | 7.121 | 7.163 | 7.044 | 7.137 | 738,158 | +0.01(+0.15%) |
Mar 07, 2014 | 7.194 | 7.234 | 7.111 | 7.127 | 644,502 | -0.05(-0.65%) |
Mar 06, 2014 | 7.179 | 7.230 | 7.142 | 7.173 | 921,092 | +0.01(+0.14%) |
Mar 05, 2014 | 7.137 | 7.205 | 7.122 | 7.163 | 1,082,644 | +0.03(+0.36%) |
Mar 04, 2014 | 7.282 | 7.303 | 7.132 | 7.137 | 1,665,976 | -0.10(-1.36%) |
Mar 03, 2014 | 7.220 | 7.272 | 7.189 | 7.236 | 771,106 | -0.05(-0.71%) |
Feb 28, 2014 | 7.293 | 7.308 | 7.221 | 7.288 | 1,704,590 | +0.01(+0.07%) |
Feb 27, 2014 | 7.210 | 7.308 | 7.179 | 7.282 | 1,009,885 | +0.08(+1.15%) |
Feb 26, 2014 | 7.194 | 7.251 | 7.173 | 7.199 | 933,784 | +0.04(+0.58%) |
Feb 25, 2014 | 7.324 | 7.324 | 7.153 | 7.158 | 1,089,826 | -0.18(-2.41%) |
Feb 24, 2014 | 7.298 | 7.381 | 7.288 | 7.334 | 1,004,994 | +0.06(+0.86%) |
Feb 21, 2014 | 7.302 | 7.307 | 7.257 | 7.272 | 1,199,163 | +0.00(+0.00%) |
Feb 20, 2014 | 7.237 | 7.307 | 7.237 | 7.272 | 889,594 | +0.05(+0.63%) |
Feb 19, 2014 | 7.378 | 7.383 | 7.226 | 7.226 | 1,146,520 | -0.14(-1.92%) |
Feb 18, 2014 | 7.257 | 7.378 | 7.257 | 7.368 | 1,179,778 | +0.12(+1.60%) |
Feb 14, 2014 | 7.247 | 7.252 | 7.252 | 7.252 | 835,669 | +0.01(+0.07%) |
Feb 13, 2014 | 7.110 | 7.267 | 7.080 | 7.247 | 1,196,013 | +0.14(+1.92%) |
Feb 12, 2014 | 7.105 | 7.125 | 7.079 | 7.110 | 1,130,269 | +0.01(+0.07%) |
Feb 11, 2014 | 7.156 | 7.156 | 7.075 | 7.105 | 1,102,144 | -0.03(-0.35%) |
Feb 10, 2014 | 7.080 | 7.141 | 7.029 | 7.130 | 2,078,582 | +0.07(+1.00%) |
Feb 07, 2014 | 6.974 | 7.060 | 6.918 | 7.060 | 1,513,985 | +0.15(+2.20%) |
Feb 06, 2014 | 6.817 | 6.969 | 6.781 | 6.908 | 1,480,095 | +0.11(+1.56%) |
Feb 05, 2014 | 6.867 | 6.878 | 6.802 | 6.802 | 1,235,367 | -0.07(-0.96%) |
Feb 04, 2014 | 6.903 | 6.918 | 6.862 | 6.867 | 1,445,698 | +0.00(+0.00%) |