Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.829 | 6.840 | 6.730 | 6.840 | 6,874 | +0.01(+0.15%) |
Apr 29, 2014 | 6.730 | 6.840 | 6.730 | 6.830 | 5,450 | +0.10(+1.49%) |
Apr 28, 2014 | 6.710 | 6.790 | 6.710 | 6.730 | 81,549 | +0.01(+0.15%) |
Apr 25, 2014 | 6.690 | 6.720 | 6.690 | 6.720 | 1,351 | +0.05(+0.75%) |
Apr 24, 2014 | 6.630 | 6.690 | 6.630 | 6.670 | 2,556 | +0.08(+1.21%) |
Apr 23, 2014 | 6.540 | 6.630 | 6.510 | 6.590 | 14,861 | -0.05(-0.75%) |
Apr 22, 2014 | 6.430 | 6.640 | 6.420 | 6.640 | 35,813 | +0.18(+2.78%) |
Apr 21, 2014 | 6.540 | 6.590 | 6.400 | 6.460 | 8,145 | -0.19(-2.86%) |
Apr 17, 2014 | 6.650 | 6.650 | 6.650 | 0 | -0.11(-1.63%) | |
Apr 16, 2014 | 6.880 | 6.930 | 6.610 | 6.760 | 9,215 | +0.04(+0.55%) |
Apr 15, 2014 | 6.630 | 6.729 | 6.620 | 6.723 | 3,050 | +0.15(+2.31%) |
Apr 14, 2014 | 6.480 | 6.660 | 6.480 | 6.571 | 4,664 | +0.09(+1.40%) |
Apr 11, 2014 | 6.540 | 6.540 | 6.480 | 6.480 | 3,856 | -0.02(-0.31%) |
Apr 10, 2014 | 6.490 | 6.540 | 6.480 | 6.500 | 4,930 | -0.01(-0.15%) |
Apr 09, 2014 | 6.650 | 6.700 | 6.510 | 6.510 | 7,732 | -0.09(-1.36%) |
Apr 08, 2014 | 6.600 | 6.600 | 6.600 | 6.600 | 100 | +0.02(+0.25%) |
Apr 04, 2014 | 6.584 | 6.584 | 6.584 | 0 | +0.03(+0.51%) | |
Apr 03, 2014 | 6.490 | 6.550 | 6.490 | 6.550 | 1,867 | +0.08(+1.24%) |
Apr 02, 2014 | 6.610 | 6.630 | 6.470 | 6.470 | 6,832 | -0.20(-3.00%) |
Apr 01, 2014 | 6.652 | 6.700 | 6.634 | 6.670 | 14,465 | +0.06(+0.91%) |
Mar 31, 2014 | 6.411 | 6.670 | 6.400 | 6.610 | 9,825 | +0.10(+1.53%) |
Mar 28, 2014 | 6.640 | 6.640 | 6.510 | 6.510 | 8,300 | -0.08(-1.21%) |
Mar 27, 2014 | 6.590 | 6.590 | 6.580 | 6.590 | 601 | +0.05(+0.76%) |
Mar 26, 2014 | 6.510 | 6.540 | 6.510 | 6.540 | 900 | +0.04(+0.62%) |
Mar 25, 2014 | 6.640 | 6.640 | 6.500 | 6.500 | 4,834 | -0.06(-0.91%) |
Mar 24, 2014 | 6.530 | 6.580 | 6.310 | 6.560 | 8,245 | +0.09(+1.39%) |
Mar 21, 2014 | 6.480 | 6.490 | 6.410 | 6.470 | 8,241 | +0.02(+0.31%) |
Mar 20, 2014 | 6.455 | 6.455 | 6.450 | 6.450 | 800 | -0.11(-1.68%) |
Mar 19, 2014 | 6.560 | 6.606 | 6.560 | 6.560 | 2,633 | +0.10(+1.55%) |
Mar 18, 2014 | 6.410 | 6.500 | 6.400 | 6.460 | 9,253 | +0.15(+2.37%) |
Mar 17, 2014 | 6.480 | 6.480 | 6.310 | 6.310 | 1,900 | -0.08(-1.25%) |
Mar 14, 2014 | 6.455 | 6.455 | 6.390 | 6.390 | 4,720 | +0.04(+0.63%) |
Mar 13, 2014 | 6.460 | 6.460 | 6.320 | 6.350 | 2,497 | -0.08(-1.24%) |
Mar 12, 2014 | 6.360 | 6.470 | 6.360 | 6.430 | 5,800 | +0.11(+1.74%) |
Mar 11, 2014 | 6.180 | 6.320 | 6.180 | 6.320 | 3,092 | +0.08(+1.28%) |
Mar 10, 2014 | 6.360 | 6.360 | 6.210 | 6.240 | 3,763 | -0.11(-1.73%) |
Mar 07, 2014 | 6.310 | 6.400 | 6.310 | 6.350 | 2,934 | +0.01(+0.16%) |
Mar 06, 2014 | 6.290 | 6.400 | 6.280 | 6.340 | 13,907 | -0.01(-0.16%) |
Mar 04, 2014 | 6.350 | 6.350 | 6.350 | 0 | +0.11(+1.76%) | |
Mar 03, 2014 | 6.110 | 6.290 | 6.110 | 6.240 | 27,015 | +0.32(+5.41%) |
Feb 28, 2014 | 5.960 | 6.080 | 5.920 | 5.920 | 6,000 | -0.05(-0.84%) |
Feb 27, 2014 | 6.000 | 6.000 | 5.930 | 5.970 | 2,100 | -0.03(-0.50%) |
Feb 26, 2014 | 6.070 | 6.080 | 6.000 | 6.000 | 2,900 | -0.10(-1.64%) |
Feb 25, 2014 | 6.060 | 6.100 | 6.000 | 6.100 | 3,565 | +0.04(+0.66%) |
Feb 24, 2014 | 5.980 | 6.060 | 5.980 | 6.060 | 6,564 | +0.03(+0.56%) |
Feb 21, 2014 | 6.000 | 6.029 | 6.000 | 6.026 | 2,125 | +0.02(+0.32%) |
Feb 20, 2014 | 6.050 | 6.060 | 6.000 | 6.007 | 3,417 | -0.02(-0.38%) |
Feb 19, 2014 | 5.970 | 6.030 | 5.970 | 6.030 | 5,209 | +0.06(+1.01%) |
Feb 18, 2014 | 5.940 | 5.990 | 5.910 | 5.970 | 7,800 | +0.10(+1.70%) |
Feb 14, 2014 | 5.870 | 5.870 | 5.870 | 0 | +0.05(+0.86%) | |
Feb 13, 2014 | 5.825 | 5.825 | 5.820 | 5.820 | 785 | +0.02(+0.39%) |
Feb 12, 2014 | 5.500 | 5.815 | 5.500 | 5.797 | 1,764 | -0.01(-0.12%) |
Feb 11, 2014 | 5.800 | 5.804 | 5.798 | 5.804 | 2,400 | -0.01(-0.10%) |
Feb 10, 2014 | 5.770 | 5.850 | 5.770 | 5.810 | 5,150 | +0.04(+0.69%) |
Feb 07, 2014 | 5.770 | 5.770 | 5.770 | 5.770 | 140 | -0.02(-0.35%) |
Feb 06, 2014 | 5.800 | 5.800 | 5.790 | 5.790 | 3,700 | +0.01(+0.25%) |
Feb 05, 2014 | 5.800 | 5.800 | 5.776 | 5.776 | 640 | -0.02(-0.41%) |
Feb 04, 2014 | 5.680 | 5.810 | 5.680 | 5.800 | 18,806 | +0.14(+2.47%) |