Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.004 | 6.055 | 5.886 | 5.953 | 39,458 | -0.04(-0.61%) |
Apr 29, 2014 | 6.100 | 6.166 | 5.982 | 5.989 | 20,546 | -0.05(-0.85%) |
Apr 28, 2014 | 6.173 | 6.261 | 5.938 | 6.041 | 51,284 | -0.08(-1.32%) |
Apr 25, 2014 | 6.232 | 6.349 | 6.085 | 6.122 | 41,139 | -0.16(-2.57%) |
Apr 24, 2014 | 6.247 | 6.482 | 6.247 | 6.283 | 33,368 | +0.05(+0.83%) |
Apr 23, 2014 | 6.489 | 6.496 | 6.224 | 6.232 | 30,274 | -0.24(-3.75%) |
Apr 22, 2014 | 6.320 | 6.518 | 6.320 | 6.474 | 35,528 | +0.15(+2.32%) |
Apr 21, 2014 | 6.349 | 6.474 | 6.313 | 6.327 | 38,121 | -0.12(-1.82%) |
Apr 17, 2014 | 6.144 | 6.445 | 6.445 | 6.445 | 114,167 | +0.28(+4.53%) |
Apr 16, 2014 | 6.063 | 6.208 | 6.026 | 6.166 | 79,914 | +0.11(+1.82%) |
Apr 15, 2014 | 6.408 | 6.482 | 5.923 | 6.055 | 95,960 | -0.30(-4.74%) |
Apr 14, 2014 | 6.408 | 6.592 | 6.247 | 6.357 | 75,039 | +0.05(+0.82%) |
Apr 11, 2014 | 6.349 | 6.511 | 6.247 | 6.305 | 65,166 | -0.06(-0.92%) |
Apr 10, 2014 | 6.570 | 6.636 | 6.298 | 6.364 | 94,717 | -0.27(-4.10%) |
Apr 09, 2014 | 6.849 | 7.003 | 6.614 | 6.636 | 109,901 | -0.20(-2.90%) |
Apr 08, 2014 | 6.790 | 7.055 | 6.790 | 6.834 | 45,465 | +0.05(+0.76%) |
Apr 07, 2014 | 6.974 | 7.099 | 6.614 | 6.783 | 74,361 | -0.24(-3.35%) |
Apr 04, 2014 | 7.290 | 7.341 | 7.011 | 7.018 | 90,457 | -0.19(-2.65%) |
Apr 03, 2014 | 7.452 | 7.474 | 7.114 | 7.209 | 72,885 | -0.21(-2.87%) |
Apr 02, 2014 | 7.415 | 7.533 | 7.290 | 7.422 | 66,939 | +0.06(+0.80%) |
Apr 01, 2014 | 7.371 | 7.555 | 7.334 | 7.364 | 85,038 | +0.04(+0.50%) |
Mar 31, 2014 | 7.378 | 7.506 | 7.319 | 7.327 | 46,578 | +0.02(+0.30%) |
Mar 28, 2014 | 7.275 | 7.481 | 7.224 | 7.305 | 43,570 | +0.02(+0.30%) |
Mar 27, 2014 | 7.378 | 7.378 | 7.217 | 7.283 | 49,904 | -0.14(-1.88%) |
Mar 26, 2014 | 7.518 | 7.518 | 7.327 | 7.422 | 63,849 | -0.01(-0.20%) |
Mar 25, 2014 | 7.430 | 7.524 | 7.364 | 7.437 | 40,633 | +0.09(+1.20%) |
Mar 24, 2014 | 7.253 | 7.378 | 7.180 | 7.349 | 46,294 | +0.07(+1.01%) |
Mar 21, 2014 | 7.128 | 7.334 | 7.048 | 7.275 | 151,003 | +0.18(+2.48%) |
Mar 20, 2014 | 7.327 | 7.327 | 7.055 | 7.099 | 76,274 | -0.21(-2.91%) |
Mar 19, 2014 | 7.356 | 7.415 | 7.209 | 7.312 | 70,109 | -0.13(-1.78%) |
Mar 18, 2014 | 7.760 | 7.834 | 7.018 | 7.444 | 228,255 | -0.62(-7.74%) |
Mar 17, 2014 | 8.209 | 8.377 | 7.900 | 8.069 | 82,874 | -0.10(-1.26%) |
Mar 14, 2014 | 7.966 | 8.253 | 7.937 | 8.172 | 81,351 | +0.19(+2.39%) |
Mar 13, 2014 | 7.915 | 8.084 | 7.812 | 7.981 | 40,444 | +0.01(+0.18%) |
Mar 12, 2014 | 8.091 | 8.106 | 7.951 | 7.966 | 44,598 | -0.15(-1.81%) |
Mar 11, 2014 | 8.165 | 8.238 | 8.010 | 8.113 | 54,269 | -0.01(-0.18%) |
Mar 10, 2014 | 8.326 | 8.348 | 8.003 | 8.128 | 63,508 | -0.18(-2.12%) |
Mar 07, 2014 | 8.267 | 8.422 | 8.179 | 8.304 | 45,845 | +0.04(+0.44%) |
Mar 06, 2014 | 8.260 | 8.341 | 8.187 | 8.267 | 36,563 | -0.03(-0.35%) |
Mar 05, 2014 | 8.120 | 8.334 | 7.988 | 8.297 | 57,269 | +0.17(+2.08%) |
Mar 04, 2014 | 8.128 | 8.628 | 8.062 | 8.128 | 162,385 | +0.09(+1.10%) |
Mar 03, 2014 | 8.356 | 8.407 | 7.643 | 8.040 | 114,776 | -0.38(-4.54%) |
Feb 28, 2014 | 8.143 | 8.561 | 8.091 | 8.422 | 147,282 | +0.32(+3.90%) |
Feb 27, 2014 | 7.988 | 8.157 | 7.988 | 8.106 | 58,820 | +0.06(+0.73%) |
Feb 26, 2014 | 8.025 | 8.231 | 8.010 | 8.047 | 49,787 | +0.01(+0.18%) |
Feb 25, 2014 | 8.084 | 8.165 | 7.841 | 8.032 | 66,605 | -0.08(-1.00%) |
Feb 24, 2014 | 8.157 | 8.216 | 8.049 | 8.113 | 78,868 | -0.01(-0.09%) |
Feb 21, 2014 | 8.194 | 8.238 | 8.054 | 8.120 | 71,190 | -0.03(-0.36%) |
Feb 20, 2014 | 7.819 | 8.267 | 7.790 | 8.150 | 88,989 | +0.34(+4.33%) |
Feb 19, 2014 | 7.871 | 7.944 | 7.782 | 7.812 | 39,127 | -0.06(-0.75%) |
Feb 18, 2014 | 7.760 | 7.922 | 7.760 | 7.871 | 60,940 | +0.10(+1.32%) |
Feb 14, 2014 | 7.893 | 7.768 | 7.768 | 7.768 | 75,522 | -0.12(-1.49%) |
Feb 13, 2014 | 7.481 | 7.973 | 7.481 | 7.885 | 74,948 | +0.34(+4.48%) |
Feb 12, 2014 | 7.503 | 7.599 | 7.503 | 7.547 | 79,303 | +0.06(+0.79%) |
Feb 11, 2014 | 7.364 | 7.569 | 7.364 | 7.488 | 75,280 | +0.10(+1.39%) |
Feb 10, 2014 | 7.224 | 7.452 | 7.048 | 7.386 | 117,560 | +0.22(+3.08%) |
Feb 07, 2014 | 7.011 | 7.202 | 6.901 | 7.165 | 62,942 | +0.17(+2.42%) |
Feb 06, 2014 | 6.827 | 7.193 | 6.813 | 6.996 | 112,129 | +0.17(+2.48%) |
Feb 05, 2014 | 6.893 | 6.981 | 6.761 | 6.827 | 92,557 | -0.14(-2.00%) |
Feb 04, 2014 | 7.040 | 7.040 | 6.776 | 6.967 | 104,658 | -0.04(-0.63%) |