Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.796 | 6.831 | 6.784 | 6.818 | 349,786 | +0.03(+0.42%) |
Apr 29, 2014 | 6.807 | 6.807 | 6.762 | 6.790 | 87,592 | -0.02(-0.33%) |
Apr 28, 2014 | 6.807 | 6.835 | 6.801 | 6.813 | 177,841 | +0.00(+0.00%) |
Apr 25, 2014 | 6.830 | 6.847 | 6.813 | 6.813 | 319,025 | -0.02(-0.33%) |
Apr 24, 2014 | 6.796 | 6.835 | 6.790 | 6.835 | 167,497 | +0.05(+0.75%) |
Apr 23, 2014 | 6.728 | 6.801 | 6.724 | 6.784 | 239,209 | +0.06(+0.93%) |
Apr 22, 2014 | 6.722 | 6.733 | 6.705 | 6.722 | 117,665 | +0.00(+0.00%) |
Apr 21, 2014 | 6.699 | 6.739 | 6.699 | 6.722 | 285,009 | +0.02(+0.25%) |
Apr 17, 2014 | 6.676 | 6.705 | 6.705 | 6.705 | 281,824 | +0.02(+0.25%) |
Apr 16, 2014 | 6.671 | 6.694 | 6.671 | 6.688 | 224,628 | +0.02(+0.26%) |
Apr 15, 2014 | 6.676 | 6.688 | 6.665 | 6.671 | 158,026 | -0.01(-0.17%) |
Apr 14, 2014 | 6.676 | 6.682 | 6.671 | 6.682 | 296,912 | +0.00(+0.00%) |
Apr 11, 2014 | 6.671 | 6.688 | 6.665 | 6.682 | 175,030 | +0.03(+0.46%) |
Apr 10, 2014 | 6.657 | 6.663 | 6.635 | 6.652 | 150,145 | +0.01(+0.09%) |
Apr 09, 2014 | 6.612 | 6.651 | 6.607 | 6.646 | 260,535 | +0.03(+0.51%) |
Apr 08, 2014 | 6.607 | 6.623 | 6.595 | 6.612 | 208,832 | +0.02(+0.26%) |
Apr 07, 2014 | 6.595 | 6.622 | 6.595 | 6.595 | 228,427 | +0.00(+0.00%) |
Apr 04, 2014 | 6.595 | 6.612 | 6.590 | 6.595 | 275,810 | +0.01(+0.08%) |
Apr 03, 2014 | 6.590 | 6.607 | 6.590 | 6.590 | 283,398 | -0.01(-0.08%) |
Apr 02, 2014 | 6.578 | 6.618 | 6.573 | 6.595 | 257,925 | +0.01(+0.17%) |
Apr 01, 2014 | 6.584 | 6.601 | 6.573 | 6.584 | 223,601 | +0.00(+0.00%) |
Mar 31, 2014 | 6.595 | 6.612 | 6.584 | 6.584 | 188,654 | -0.03(-0.43%) |
Mar 28, 2014 | 6.623 | 6.629 | 6.607 | 6.612 | 229,057 | -0.02(-0.34%) |
Mar 27, 2014 | 6.612 | 6.635 | 6.612 | 6.635 | 249,151 | +0.02(+0.34%) |
Mar 26, 2014 | 6.601 | 6.623 | 6.601 | 6.612 | 230,418 | +0.01(+0.17%) |
Mar 25, 2014 | 6.590 | 6.607 | 6.567 | 6.601 | 183,801 | +0.01(+0.09%) |
Mar 24, 2014 | 6.578 | 6.595 | 6.561 | 6.595 | 260,353 | +0.03(+0.43%) |
Mar 21, 2014 | 6.561 | 6.573 | 6.550 | 6.567 | 155,501 | +0.02(+0.26%) |
Mar 20, 2014 | 6.567 | 6.567 | 6.539 | 6.550 | 207,413 | -0.03(-0.43%) |
Mar 19, 2014 | 6.607 | 6.612 | 6.573 | 6.578 | 268,050 | -0.04(-0.60%) |
Mar 18, 2014 | 6.612 | 6.618 | 6.595 | 6.618 | 143,897 | +0.02(+0.26%) |
Mar 17, 2014 | 6.595 | 6.607 | 6.578 | 6.601 | 154,113 | +0.01(+0.17%) |
Mar 14, 2014 | 6.578 | 6.598 | 6.578 | 6.590 | 170,019 | +0.01(+0.17%) |
Mar 13, 2014 | 6.567 | 6.590 | 6.567 | 6.578 | 149,152 | -0.01(-0.09%) |
Mar 12, 2014 | 6.578 | 6.590 | 6.573 | 6.584 | 232,650 | +0.01(+0.20%) |
Mar 11, 2014 | 6.559 | 6.576 | 6.559 | 6.571 | 211,392 | +0.01(+0.17%) |
Mar 10, 2014 | 6.559 | 6.581 | 6.559 | 6.559 | 153,870 | +0.00(+0.00%) |
Mar 07, 2014 | 6.587 | 6.587 | 6.554 | 6.559 | 101,555 | -0.03(-0.43%) |
Mar 06, 2014 | 6.587 | 6.593 | 6.582 | 6.587 | 104,274 | -0.01(-0.17%) |
Mar 05, 2014 | 6.582 | 6.604 | 6.571 | 6.599 | 113,973 | +0.01(+0.17%) |
Mar 04, 2014 | 6.610 | 6.610 | 6.587 | 6.587 | 196,527 | -0.02(-0.34%) |
Mar 03, 2014 | 6.576 | 6.610 | 6.576 | 6.610 | 227,892 | +0.04(+0.60%) |
Feb 28, 2014 | 6.565 | 6.576 | 6.559 | 6.571 | 130,493 | +0.01(+0.09%) |
Feb 27, 2014 | 6.542 | 6.565 | 6.542 | 6.565 | 159,066 | +0.02(+0.35%) |
Feb 26, 2014 | 6.531 | 6.542 | 6.531 | 6.542 | 139,838 | +0.01(+0.17%) |
Feb 25, 2014 | 6.514 | 6.537 | 6.514 | 6.531 | 115,637 | +0.02(+0.26%) |
Feb 24, 2014 | 6.503 | 6.525 | 6.492 | 6.514 | 210,579 | +0.02(+0.35%) |
Feb 21, 2014 | 6.492 | 6.508 | 6.486 | 6.492 | 232,358 | +0.00(+0.00%) |
Feb 20, 2014 | 6.520 | 6.520 | 6.486 | 6.492 | 173,803 | -0.02(-0.26%) |
Feb 19, 2014 | 6.514 | 6.531 | 6.508 | 6.508 | 196,006 | -0.02(-0.26%) |
Feb 18, 2014 | 6.508 | 6.537 | 6.508 | 6.525 | 120,177 | +0.02(+0.26%) |
Feb 14, 2014 | 6.525 | 6.508 | 6.508 | 6.508 | 173,256 | +0.00(+0.00%) |
Feb 13, 2014 | 6.508 | 6.520 | 6.508 | 6.508 | 162,669 | +0.01(+0.09%) |
Feb 12, 2014 | 6.514 | 6.520 | 6.503 | 6.503 | 102,563 | -0.01(-0.14%) |
Feb 11, 2014 | 6.518 | 6.523 | 6.512 | 6.512 | 108,247 | -0.01(-0.17%) |
Feb 10, 2014 | 6.501 | 6.535 | 6.501 | 6.523 | 100,176 | +0.01(+0.17%) |
Feb 07, 2014 | 6.478 | 6.523 | 6.478 | 6.512 | 91,371 | +0.04(+0.61%) |
Feb 06, 2014 | 6.490 | 6.505 | 6.473 | 6.473 | 161,384 | -0.02(-0.26%) |
Feb 05, 2014 | 6.512 | 6.512 | 6.490 | 6.490 | 165,163 | -0.02(-0.26%) |
Feb 04, 2014 | 6.518 | 6.529 | 6.507 | 6.507 | 139,999 | -0.03(-0.43%) |