Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.747 | 6.747 | 6.647 | 6.707 | 549,731 | -0.03(-0.44%) |
Apr 29, 2014 | 6.767 | 6.807 | 6.717 | 6.737 | 512,609 | -0.02(-0.37%) |
Apr 28, 2014 | 6.847 | 6.867 | 6.757 | 6.762 | 580,846 | -0.09(-1.31%) |
Apr 25, 2014 | 6.847 | 6.947 | 6.817 | 6.852 | 331,466 | -0.02(-0.36%) |
Apr 24, 2014 | 6.937 | 6.953 | 6.847 | 6.877 | 413,828 | -0.04(-0.58%) |
Apr 23, 2014 | 6.867 | 6.982 | 6.867 | 6.917 | 449,612 | +0.02(+0.29%) |
Apr 22, 2014 | 6.832 | 6.912 | 6.817 | 6.897 | 438,757 | +0.05(+0.73%) |
Apr 21, 2014 | 6.892 | 6.922 | 6.822 | 6.847 | 387,743 | -0.03(-0.44%) |
Apr 17, 2014 | 6.892 | 6.877 | 6.877 | 6.877 | 425,704 | -0.01(-0.22%) |
Apr 16, 2014 | 6.827 | 6.912 | 6.777 | 6.892 | 421,821 | +0.09(+1.40%) |
Apr 15, 2014 | 6.817 | 6.857 | 6.747 | 6.797 | 574,108 | -0.02(-0.29%) |
Apr 14, 2014 | 6.827 | 6.842 | 6.772 | 6.817 | 386,019 | +0.04(+0.66%) |
Apr 11, 2014 | 6.767 | 6.832 | 6.754 | 6.772 | 503,388 | -0.02(-0.37%) |
Apr 10, 2014 | 6.867 | 6.867 | 6.787 | 6.797 | 634,650 | -0.06(-0.95%) |
Apr 09, 2014 | 6.792 | 6.867 | 6.787 | 6.862 | 590,760 | +0.04(+0.59%) |
Apr 08, 2014 | 6.857 | 6.927 | 6.777 | 6.822 | 777,211 | -0.04(-0.65%) |
Apr 07, 2014 | 6.917 | 6.942 | 6.862 | 6.867 | 697,020 | -0.06(-0.94%) |
Apr 04, 2014 | 7.007 | 7.012 | 6.902 | 6.932 | 691,507 | -0.06(-0.93%) |
Apr 03, 2014 | 7.007 | 7.038 | 6.974 | 6.997 | 556,089 | +0.01(+0.21%) |
Apr 02, 2014 | 6.972 | 7.012 | 6.942 | 6.982 | 594,498 | +0.00(+0.07%) |
Apr 01, 2014 | 6.892 | 6.992 | 6.892 | 6.977 | 606,390 | +0.08(+1.23%) |
Mar 31, 2014 | 7.002 | 7.002 | 6.887 | 6.892 | 944,054 | -0.05(-0.79%) |
Mar 28, 2014 | 6.962 | 7.017 | 6.915 | 6.947 | 505,917 | -0.03(-0.43%) |
Mar 27, 2014 | 6.987 | 7.042 | 6.942 | 6.977 | 307,510 | -0.00(-0.07%) |
Mar 26, 2014 | 7.057 | 7.060 | 6.977 | 6.982 | 503,362 | -0.06(-0.92%) |
Mar 25, 2014 | 7.067 | 7.077 | 7.012 | 7.047 | 328,563 | +0.01(+0.21%) |
Mar 24, 2014 | 7.037 | 7.077 | 6.977 | 7.032 | 431,961 | -0.01(-0.21%) |
Mar 21, 2014 | 7.012 | 7.064 | 6.992 | 7.047 | 1,613,540 | +0.07(+1.00%) |
Mar 20, 2014 | 6.892 | 6.977 | 6.882 | 6.977 | 484,125 | +0.06(+0.94%) |
Mar 19, 2014 | 6.987 | 6.987 | 6.902 | 6.912 | 667,168 | -0.07(-1.07%) |
Mar 18, 2014 | 6.997 | 7.022 | 6.942 | 6.987 | 641,538 | -0.01(-0.14%) |
Mar 17, 2014 | 7.042 | 7.107 | 6.967 | 6.997 | 649,371 | -0.03(-0.50%) |
Mar 14, 2014 | 7.057 | 7.097 | 6.987 | 7.032 | 641,153 | -0.00(-0.07%) |
Mar 13, 2014 | 7.057 | 7.117 | 6.892 | 7.037 | 1,061,235 | +0.01(+0.21%) |
Mar 12, 2014 | 6.973 | 7.061 | 6.949 | 7.022 | 803,181 | +0.03(+0.49%) |
Mar 11, 2014 | 7.056 | 7.095 | 6.934 | 6.988 | 693,783 | -0.03(-0.49%) |
Mar 10, 2014 | 6.973 | 7.114 | 6.927 | 7.022 | 1,135,886 | +0.00(+0.07%) |
Mar 07, 2014 | 7.207 | 7.246 | 6.997 | 7.017 | 1,307,798 | -0.20(-2.70%) |
Mar 06, 2014 | 7.431 | 7.431 | 7.109 | 7.212 | 2,854,971 | -0.33(-4.40%) |
Mar 05, 2014 | 7.558 | 7.587 | 7.497 | 7.543 | 498,589 | -0.04(-0.58%) |
Mar 04, 2014 | 7.763 | 7.763 | 7.568 | 7.587 | 854,594 | -0.16(-2.02%) |
Mar 03, 2014 | 7.699 | 7.782 | 7.646 | 7.743 | 353,651 | +0.02(+0.32%) |
Feb 28, 2014 | 7.729 | 7.753 | 7.641 | 7.719 | 344,439 | +0.02(+0.25%) |
Feb 27, 2014 | 7.548 | 7.704 | 7.475 | 7.699 | 363,837 | +0.16(+2.07%) |
Feb 26, 2014 | 7.573 | 7.631 | 7.497 | 7.543 | 456,627 | -0.05(-0.64%) |
Feb 25, 2014 | 7.802 | 7.816 | 7.516 | 7.592 | 874,588 | -0.20(-2.57%) |
Feb 24, 2014 | 7.773 | 7.812 | 7.734 | 7.792 | 391,246 | +0.06(+0.76%) |
Feb 21, 2014 | 7.714 | 7.773 | 7.669 | 7.734 | 400,803 | +0.05(+0.63%) |
Feb 20, 2014 | 7.607 | 7.709 | 7.582 | 7.685 | 251,726 | +0.10(+1.35%) |
Feb 19, 2014 | 7.743 | 7.777 | 7.563 | 7.582 | 337,327 | -0.19(-2.39%) |
Feb 18, 2014 | 7.641 | 7.797 | 7.631 | 7.768 | 367,748 | +0.11(+1.46%) |
Feb 14, 2014 | 7.651 | 7.656 | 7.656 | 7.656 | 204,259 | +0.01(+0.19%) |
Feb 13, 2014 | 7.524 | 7.675 | 7.456 | 7.641 | 303,702 | +0.08(+1.03%) |
Feb 12, 2014 | 7.558 | 7.607 | 7.519 | 7.563 | 266,363 | +0.01(+0.19%) |
Feb 11, 2014 | 7.456 | 7.558 | 7.441 | 7.548 | 275,153 | +0.11(+1.51%) |
Feb 10, 2014 | 7.441 | 7.446 | 7.353 | 7.436 | 368,253 | -0.00(-0.07%) |
Feb 07, 2014 | 7.480 | 7.509 | 7.392 | 7.441 | 353,376 | -0.01(-0.13%) |
Feb 06, 2014 | 7.456 | 7.519 | 7.412 | 7.451 | 284,293 | +0.03(+0.39%) |
Feb 05, 2014 | 7.407 | 7.461 | 7.343 | 7.422 | 317,376 | -0.01(-0.13%) |
Feb 04, 2014 | 7.373 | 7.481 | 7.339 | 7.431 | 356,093 | +0.07(+0.99%) |