Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.860 | 7.110 | 6.700 | 7.000 | 6,406,980 | +0.12(+1.74%) |
Apr 29, 2014 | 6.700 | 6.920 | 6.650 | 6.880 | 4,706,211 | +0.20(+2.99%) |
Apr 28, 2014 | 6.800 | 6.850 | 6.600 | 6.680 | 4,245,928 | -0.19(-2.77%) |
Apr 25, 2014 | 7.030 | 7.070 | 6.840 | 6.870 | 3,730,001 | -0.21(-2.97%) |
Apr 24, 2014 | 7.030 | 7.135 | 6.910 | 7.080 | 5,500,394 | +0.02(+0.28%) |
Apr 23, 2014 | 6.760 | 7.140 | 6.750 | 7.060 | 11,227,778 | +0.47(+7.13%) |
Apr 22, 2014 | 6.710 | 6.820 | 6.450 | 6.590 | 10,236,171 | -0.12(-1.79%) |
Apr 21, 2014 | 6.910 | 6.980 | 6.670 | 6.710 | 6,451,953 | -0.21(-3.03%) |
Apr 17, 2014 | 6.900 | 6.920 | 6.920 | 6.920 | 7,129,900 | +0.00(+0.00%) |
Apr 16, 2014 | 7.100 | 7.140 | 6.890 | 6.920 | 3,723,733 | -0.08(-1.14%) |
Apr 15, 2014 | 7.020 | 7.110 | 6.670 | 7.000 | 9,417,558 | -0.09(-1.27%) |
Apr 14, 2014 | 7.020 | 7.300 | 6.970 | 7.090 | 6,376,499 | +0.13(+1.87%) |
Apr 11, 2014 | 7.170 | 7.290 | 6.930 | 6.960 | 9,508,370 | -0.34(-4.66%) |
Apr 10, 2014 | 7.530 | 7.550 | 7.240 | 7.300 | 7,928,810 | -0.28(-3.69%) |
Apr 09, 2014 | 7.570 | 7.700 | 7.500 | 7.580 | 5,030,292 | +0.06(+0.80%) |
Apr 08, 2014 | 7.250 | 7.555 | 7.220 | 7.520 | 7,554,215 | +0.41(+5.77%) |
Apr 07, 2014 | 7.500 | 7.730 | 7.070 | 7.110 | 10,180,912 | -0.39(-5.20%) |
Apr 04, 2014 | 7.540 | 7.750 | 7.430 | 7.500 | 7,800,982 | +0.02(+0.27%) |
Apr 03, 2014 | 7.250 | 7.600 | 7.230 | 7.480 | 7,053,215 | +0.20(+2.75%) |
Apr 02, 2014 | 7.330 | 7.470 | 7.200 | 7.280 | 4,657,265 | -0.08(-1.09%) |
Apr 01, 2014 | 7.280 | 7.400 | 7.200 | 7.360 | 8,042,303 | +0.14(+1.94%) |
Mar 31, 2014 | 6.990 | 7.290 | 6.990 | 7.220 | 6,741,817 | +0.32(+4.64%) |
Mar 28, 2014 | 6.900 | 7.130 | 6.870 | 6.900 | 5,146,085 | +0.04(+0.58%) |
Mar 27, 2014 | 6.810 | 7.100 | 6.790 | 6.860 | 5,451,167 | +0.04(+0.59%) |
Mar 26, 2014 | 7.100 | 7.130 | 6.810 | 6.820 | 8,754,332 | -0.20(-2.85%) |
Mar 25, 2014 | 7.030 | 7.190 | 6.980 | 7.020 | 8,019,987 | +0.12(+1.74%) |
Mar 24, 2014 | 7.050 | 7.060 | 6.750 | 6.900 | 7,052,752 | -0.07(-1.00%) |
Mar 21, 2014 | 6.670 | 7.150 | 6.660 | 6.970 | 14,410,069 | +0.27(+4.03%) |
Mar 20, 2014 | 6.510 | 6.790 | 6.420 | 6.700 | 6,600,211 | +0.15(+2.29%) |
Mar 19, 2014 | 6.580 | 6.680 | 6.450 | 6.550 | 5,137,554 | +0.03(+0.46%) |
Mar 18, 2014 | 6.110 | 6.590 | 6.030 | 6.520 | 9,107,636 | +0.40(+6.54%) |
Mar 17, 2014 | 6.170 | 6.280 | 6.060 | 6.120 | 6,827,855 | -0.03(-0.49%) |
Mar 14, 2014 | 6.120 | 6.230 | 6.050 | 6.150 | 5,485,603 | +0.06(+0.99%) |
Mar 13, 2014 | 6.440 | 6.460 | 6.030 | 6.090 | 6,913,702 | -0.27(-4.25%) |
Mar 12, 2014 | 6.440 | 6.450 | 6.210 | 6.360 | 5,200,100 | -0.14(-2.15%) |
Mar 11, 2014 | 6.500 | 6.750 | 6.430 | 6.500 | 9,770,009 | +0.13(+2.04%) |
Mar 10, 2014 | 6.200 | 6.395 | 6.180 | 6.370 | 6,232,223 | +0.05(+0.79%) |
Mar 07, 2014 | 6.410 | 6.450 | 6.230 | 6.320 | 4,311,766 | -0.07(-1.10%) |
Mar 06, 2014 | 6.220 | 6.450 | 6.200 | 6.390 | 6,056,773 | +0.25(+4.07%) |
Mar 05, 2014 | 6.190 | 6.250 | 6.010 | 6.140 | 4,361,138 | -0.04(-0.65%) |
Mar 04, 2014 | 6.210 | 6.250 | 6.100 | 6.180 | 6,826,717 | +0.09(+1.48%) |
Mar 03, 2014 | 6.100 | 6.200 | 5.900 | 6.090 | 4,527,733 | -0.12(-1.93%) |
Feb 28, 2014 | 6.450 | 6.470 | 6.140 | 6.210 | 4,310,106 | -0.24(-3.72%) |
Feb 27, 2014 | 6.240 | 6.460 | 6.230 | 6.450 | 3,946,803 | +0.20(+3.20%) |
Feb 26, 2014 | 6.150 | 6.390 | 6.130 | 6.250 | 4,567,181 | +0.12(+1.96%) |
Feb 25, 2014 | 6.280 | 6.310 | 6.110 | 6.130 | 5,058,502 | -0.20(-3.16%) |
Feb 24, 2014 | 6.260 | 6.440 | 6.120 | 6.330 | 4,801,663 | -0.03(-0.47%) |
Feb 21, 2014 | 6.480 | 6.530 | 6.350 | 6.360 | 4,049,229 | -0.09(-1.40%) |
Feb 20, 2014 | 6.370 | 6.480 | 6.270 | 6.450 | 5,622,934 | -0.05(-0.77%) |
Feb 19, 2014 | 6.730 | 6.790 | 6.490 | 6.500 | 5,620,406 | -0.35(-5.11%) |
Feb 18, 2014 | 6.970 | 6.990 | 6.725 | 6.850 | 3,647,446 | -0.06(-0.87%) |
Feb 14, 2014 | 6.900 | 6.910 | 6.910 | 6.910 | 4,889,000 | +0.06(+0.88%) |
Feb 13, 2014 | 6.740 | 6.910 | 6.660 | 6.850 | 4,700,272 | +0.09(+1.33%) |
Feb 12, 2014 | 6.660 | 6.940 | 6.630 | 6.760 | 6,281,260 | +0.15(+2.27%) |
Feb 11, 2014 | 6.350 | 6.630 | 6.330 | 6.610 | 4,864,096 | +0.32(+5.09%) |
Feb 10, 2014 | 6.490 | 6.520 | 6.280 | 6.290 | 4,504,223 | -0.24(-3.68%) |
Feb 07, 2014 | 6.610 | 6.680 | 6.370 | 6.530 | 3,654,425 | -0.01(-0.15%) |
Feb 06, 2014 | 6.460 | 6.600 | 6.450 | 6.540 | 4,000,680 | +0.11(+1.71%) |
Feb 05, 2014 | 6.630 | 6.650 | 6.230 | 6.430 | 8,569,189 | -0.25(-3.74%) |
Feb 04, 2014 | 6.700 | 6.790 | 6.612 | 6.680 | 3,331,034 | -0.02(-0.30%) |