Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.795 | 6.795 | 6.560 | 6.612 | 2,058,763 | -0.18(-2.68%) |
Feb 27, 2014 | 6.809 | 6.816 | 6.699 | 6.795 | 715,402 | +0.00(+0.00%) |
Feb 26, 2014 | 6.603 | 6.833 | 6.574 | 6.795 | 1,188,609 | +0.20(+3.05%) |
Feb 25, 2014 | 6.588 | 6.617 | 6.562 | 6.593 | 1,127,997 | +0.03(+0.44%) |
Feb 24, 2014 | 6.416 | 6.617 | 6.363 | 6.565 | 1,650,388 | +0.20(+3.16%) |
Feb 21, 2014 | 6.277 | 6.378 | 6.277 | 6.363 | 481,189 | +0.08(+1.30%) |
Feb 20, 2014 | 6.263 | 6.291 | 6.196 | 6.282 | 1,116,212 | +0.04(+0.69%) |
Feb 19, 2014 | 6.243 | 6.339 | 6.224 | 6.239 | 1,152,350 | +0.00(+0.00%) |
Feb 18, 2014 | 6.220 | 6.277 | 6.210 | 6.239 | 441,046 | +0.02(+0.39%) |
Feb 14, 2014 | 6.172 | 6.215 | 6.215 | 6.215 | 677,432 | +0.04(+0.62%) |
Feb 13, 2014 | 6.042 | 6.181 | 6.004 | 6.176 | 1,153,750 | +0.05(+0.78%) |
Feb 12, 2014 | 6.162 | 6.167 | 6.109 | 6.128 | 1,050,019 | -0.03(-0.47%) |
Feb 11, 2014 | 6.191 | 6.220 | 6.124 | 6.157 | 1,920,056 | +0.00(+0.00%) |
Feb 10, 2014 | 6.152 | 6.186 | 6.119 | 6.157 | 590,474 | +0.00(+0.00%) |
Feb 07, 2014 | 6.071 | 6.176 | 6.071 | 6.157 | 1,076,148 | +0.08(+1.34%) |
Feb 06, 2014 | 6.047 | 6.124 | 6.030 | 6.076 | 2,388,972 | +0.07(+1.12%) |
Feb 05, 2014 | 6.047 | 6.057 | 5.942 | 6.009 | 1,680,457 | -0.07(-1.18%) |
Feb 04, 2014 | 6.061 | 6.148 | 5.999 | 6.081 | 2,590,257 | +0.06(+1.04%) |
Feb 03, 2014 | 6.181 | 6.217 | 6.000 | 6.018 | 1,499,247 | -0.18(-2.94%) |
Jan 31, 2014 | 6.200 | 6.243 | 6.134 | 6.200 | 997,436 | -0.06(-0.92%) |
Jan 30, 2014 | 6.229 | 6.320 | 6.196 | 6.258 | 780,699 | +0.09(+1.40%) |
Jan 29, 2014 | 6.200 | 6.267 | 6.157 | 6.172 | 895,840 | -0.08(-1.23%) |
Jan 28, 2014 | 6.162 | 6.277 | 6.152 | 6.248 | 700,257 | +0.14(+2.27%) |
Jan 27, 2014 | 6.143 | 6.205 | 6.094 | 6.109 | 842,447 | -0.06(-1.01%) |
Jan 24, 2014 | 6.368 | 6.378 | 6.172 | 6.172 | 1,527,980 | -0.26(-4.02%) |
Jan 23, 2014 | 6.411 | 6.450 | 6.368 | 6.430 | 1,487,211 | -0.05(-0.74%) |
Jan 22, 2014 | 6.435 | 6.507 | 6.426 | 6.478 | 779,531 | +0.06(+0.97%) |
Jan 21, 2014 | 6.512 | 6.550 | 6.325 | 6.416 | 1,218,288 | -0.00(-0.04%) |
Jan 17, 2014 | 6.170 | 6.419 | 6.419 | 6.419 | 3,189,175 | -0.05(-0.74%) |
Jan 16, 2014 | 6.122 | 6.476 | 6.122 | 6.467 | 3,757,159 | +0.36(+5.87%) |
Jan 15, 2014 | 6.151 | 6.175 | 6.079 | 6.108 | 1,184,356 | -0.04(-0.70%) |
Jan 14, 2014 | 6.137 | 6.175 | 6.103 | 6.151 | 1,028,068 | +0.00(+0.00%) |
Jan 13, 2014 | 6.141 | 6.232 | 6.122 | 6.151 | 1,304,971 | +0.02(+0.39%) |
Jan 10, 2014 | 5.964 | 6.132 | 5.960 | 6.127 | 1,515,771 | +0.18(+2.97%) |
Jan 09, 2014 | 5.926 | 5.969 | 5.859 | 5.950 | 1,850,674 | +0.00(+0.08%) |
Jan 08, 2014 | 5.864 | 5.955 | 5.864 | 5.945 | 1,621,365 | +0.04(+0.73%) |
Jan 07, 2014 | 5.941 | 6.003 | 5.874 | 5.902 | 2,409,077 | -0.02(-0.32%) |
Jan 06, 2014 | 6.070 | 6.070 | 5.854 | 5.921 | 2,928,279 | -0.13(-2.13%) |
Jan 03, 2014 | 5.936 | 6.070 | 5.926 | 6.051 | 1,127,045 | +0.15(+2.60%) |
Jan 02, 2014 | 5.964 | 5.979 | 5.845 | 5.898 | 460,762 | -0.12(-2.07%) |
Dec 31, 2013 | 5.969 | 6.022 | 6.022 | 6.022 | 615,297 | +0.04(+0.64%) |
Dec 30, 2013 | 5.945 | 6.027 | 5.888 | 5.984 | 629,415 | -0.01(-0.24%) |
Dec 27, 2013 | 6.027 | 6.027 | 5.988 | 5.998 | 689,166 | +0.00(+0.00%) |
Dec 26, 2013 | 6.003 | 6.022 | 5.960 | 5.998 | 559,309 | -0.00(-0.08%) |
Dec 24, 2013 | 6.003 | 6.051 | 5.974 | 6.003 | 294,679 | -0.03(-0.48%) |
Dec 23, 2013 | 5.654 | 6.055 | 5.587 | 6.031 | 1,126,046 | +0.06(+0.96%) |
Dec 20, 2013 | 5.854 | 6.022 | 5.850 | 5.974 | 1,778,909 | +0.17(+2.88%) |
Dec 19, 2013 | 5.711 | 5.816 | 5.711 | 5.807 | 655,752 | +0.09(+1.51%) |
Dec 18, 2013 | 5.644 | 5.735 | 5.611 | 5.721 | 502,492 | +0.09(+1.53%) |
Dec 17, 2013 | 5.649 | 5.716 | 5.630 | 5.634 | 900,445 | -0.04(-0.67%) |
Dec 16, 2013 | 5.649 | 5.711 | 5.606 | 5.673 | 1,280,158 | +0.08(+1.37%) |
Dec 13, 2013 | 5.615 | 5.639 | 5.548 | 5.596 | 1,223,193 | +0.02(+0.43%) |
Dec 12, 2013 | 5.611 | 5.658 | 5.570 | 5.572 | 1,424,457 | -0.11(-1.85%) |
Dec 11, 2013 | 5.749 | 5.926 | 5.675 | 5.677 | 2,353,445 | -0.07(-1.17%) |
Dec 10, 2013 | 5.759 | 5.792 | 5.706 | 5.744 | 1,203,362 | -0.01(-0.17%) |
Dec 09, 2013 | 5.721 | 5.807 | 5.697 | 5.754 | 2,172,860 | +0.06(+1.01%) |
Dec 06, 2013 | 5.606 | 5.706 | 5.558 | 5.697 | 1,567,995 | +0.15(+2.76%) |
Dec 05, 2013 | 5.510 | 5.572 | 5.453 | 5.544 | 1,274,992 | +0.03(+0.61%) |
Dec 04, 2013 | 5.457 | 5.544 | 5.453 | 5.510 | 1,107,421 | +0.06(+1.14%) |
Dec 03, 2013 | 5.481 | 5.501 | 5.405 | 5.448 | 1,250,042 | -0.06(-1.13%) |