Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.714 | 6.756 | 6.660 | 6.756 | 78,616 | +0.07(+1.07%) |
Feb 27, 2014 | 6.666 | 6.726 | 6.666 | 6.684 | 88,051 | +0.02(+0.36%) |
Feb 26, 2014 | 6.648 | 6.666 | 6.630 | 6.660 | 85,648 | +0.01(+0.18%) |
Feb 25, 2014 | 6.582 | 6.648 | 6.576 | 6.648 | 158,749 | +0.04(+0.63%) |
Feb 24, 2014 | 6.593 | 6.618 | 6.588 | 6.606 | 111,608 | +0.01(+0.18%) |
Feb 21, 2014 | 6.600 | 6.600 | 6.582 | 6.594 | 72,563 | +0.02(+0.27%) |
Feb 20, 2014 | 6.606 | 6.606 | 6.546 | 6.576 | 98,179 | -0.02(-0.27%) |
Feb 19, 2014 | 6.618 | 6.618 | 6.568 | 6.594 | 76,721 | +0.00(+0.00%) |
Feb 18, 2014 | 6.570 | 6.606 | 6.546 | 6.594 | 114,071 | +0.03(+0.48%) |
Feb 14, 2014 | 6.551 | 6.563 | 6.563 | 6.563 | 191,258 | -0.02(-0.35%) |
Feb 13, 2014 | 6.563 | 6.599 | 6.563 | 6.586 | 75,426 | +0.02(+0.35%) |
Feb 12, 2014 | 6.551 | 6.611 | 6.539 | 6.563 | 100,118 | -0.02(-0.27%) |
Feb 11, 2014 | 6.593 | 6.593 | 6.533 | 6.581 | 79,382 | +0.02(+0.36%) |
Feb 10, 2014 | 6.551 | 6.575 | 6.521 | 6.557 | 88,178 | +0.05(+0.73%) |
Feb 07, 2014 | 6.497 | 6.533 | 6.486 | 6.509 | 47,710 | +0.04(+0.55%) |
Feb 06, 2014 | 6.515 | 6.521 | 6.450 | 6.474 | 117,625 | -0.02(-0.37%) |
Feb 05, 2014 | 6.486 | 6.497 | 6.456 | 6.497 | 137,391 | -0.01(-0.18%) |
Feb 04, 2014 | 6.557 | 6.593 | 6.486 | 6.509 | 144,786 | -0.02(-0.36%) |
Feb 03, 2014 | 6.521 | 6.587 | 6.504 | 6.533 | 108,000 | +0.02(+0.37%) |
Jan 31, 2014 | 6.539 | 6.634 | 6.509 | 6.509 | 136,027 | -0.03(-0.45%) |
Jan 30, 2014 | 6.480 | 6.551 | 6.474 | 6.539 | 249,318 | +0.08(+1.29%) |
Jan 29, 2014 | 6.474 | 6.492 | 6.456 | 6.456 | 208,266 | -0.01(-0.18%) |
Jan 28, 2014 | 6.468 | 6.474 | 6.438 | 6.468 | 204,799 | +0.03(+0.46%) |
Jan 27, 2014 | 6.468 | 6.486 | 6.432 | 6.438 | 179,719 | -0.01(-0.18%) |
Jan 24, 2014 | 6.474 | 6.492 | 6.426 | 6.450 | 187,552 | -0.01(-0.09%) |
Jan 23, 2014 | 6.408 | 6.480 | 6.408 | 6.456 | 163,601 | +0.05(+0.74%) |
Jan 22, 2014 | 6.450 | 6.450 | 6.408 | 6.408 | 107,274 | -0.02(-0.37%) |
Jan 21, 2014 | 6.444 | 6.450 | 6.390 | 6.432 | 66,552 | -0.01(-0.18%) |
Jan 17, 2014 | 6.402 | 6.444 | 6.444 | 6.444 | 87,226 | +0.04(+0.65%) |
Jan 16, 2014 | 6.408 | 6.414 | 6.355 | 6.402 | 169,020 | +0.02(+0.28%) |
Jan 15, 2014 | 6.331 | 6.384 | 6.331 | 6.384 | 142,568 | +0.01(+0.21%) |
Jan 14, 2014 | 6.347 | 6.376 | 6.341 | 6.371 | 80,205 | +0.04(+0.56%) |
Jan 13, 2014 | 6.341 | 6.359 | 6.312 | 6.336 | 72,495 | +0.02(+0.28%) |
Jan 10, 2014 | 6.223 | 6.330 | 6.223 | 6.318 | 131,579 | +0.07(+1.14%) |
Jan 09, 2014 | 6.188 | 6.247 | 6.182 | 6.247 | 185,614 | +0.04(+0.57%) |
Jan 08, 2014 | 6.253 | 6.253 | 6.194 | 6.211 | 174,697 | -0.02(-0.38%) |
Jan 07, 2014 | 6.235 | 6.259 | 6.182 | 6.235 | 149,229 | +0.01(+0.10%) |
Jan 06, 2014 | 6.223 | 6.259 | 6.211 | 6.229 | 149,695 | +0.02(+0.29%) |
Jan 03, 2014 | 6.211 | 6.211 | 6.128 | 6.211 | 130,514 | +0.02(+0.29%) |
Jan 02, 2014 | 6.128 | 6.194 | 6.034 | 6.194 | 141,378 | +0.07(+1.16%) |
Dec 31, 2013 | 6.117 | 6.123 | 6.123 | 6.123 | 562,249 | +0.02(+0.29%) |
Dec 30, 2013 | 6.140 | 6.164 | 6.075 | 6.105 | 614,149 | -0.09(-1.53%) |
Dec 27, 2013 | 6.194 | 6.211 | 6.117 | 6.199 | 277,238 | +0.01(+0.19%) |
Dec 26, 2013 | 6.093 | 6.188 | 6.081 | 6.188 | 431,925 | +0.05(+0.77%) |
Dec 24, 2013 | 6.117 | 6.140 | 6.081 | 6.140 | 217,103 | +0.00(+0.00%) |
Dec 23, 2013 | 6.164 | 6.205 | 6.105 | 6.140 | 692,151 | +0.01(+0.10%) |
Dec 20, 2013 | 6.105 | 6.188 | 6.099 | 6.134 | 339,065 | +0.03(+0.48%) |
Dec 19, 2013 | 6.294 | 6.294 | 6.075 | 6.105 | 330,797 | -0.02(-0.29%) |
Dec 18, 2013 | 6.087 | 6.164 | 6.052 | 6.123 | 346,383 | +0.01(+0.19%) |
Dec 17, 2013 | 6.010 | 6.123 | 5.992 | 6.111 | 427,160 | +0.11(+1.77%) |
Dec 16, 2013 | 6.075 | 6.117 | 6.004 | 6.004 | 315,584 | -0.07(-1.07%) |
Dec 13, 2013 | 6.004 | 6.105 | 6.004 | 6.069 | 390,005 | +0.05(+0.91%) |
Dec 12, 2013 | 5.991 | 6.050 | 5.956 | 6.015 | 301,424 | +0.04(+0.69%) |
Dec 11, 2013 | 5.921 | 5.973 | 5.909 | 5.973 | 131,753 | +0.02(+0.30%) |
Dec 10, 2013 | 5.926 | 5.956 | 5.921 | 5.956 | 203,915 | +0.05(+0.80%) |
Dec 09, 2013 | 5.868 | 5.944 | 5.868 | 5.909 | 265,277 | +0.02(+0.30%) |
Dec 06, 2013 | 5.932 | 5.932 | 5.874 | 5.891 | 198,364 | +0.00(+0.00%) |
Dec 05, 2013 | 5.885 | 5.932 | 5.868 | 5.891 | 484,652 | -0.04(-0.69%) |
Dec 04, 2013 | 5.938 | 5.938 | 5.868 | 5.932 | 302,172 | -0.02(-0.30%) |
Dec 03, 2013 | 5.909 | 6.026 | 5.909 | 5.950 | 354,895 | +0.02(+0.30%) |