Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.215 | 6.275 | 6.185 | 6.270 | 3,289,682 | +0.07(+1.15%) |
Feb 27, 2014 | 6.160 | 6.231 | 6.132 | 6.198 | 2,562,891 | +0.02(+0.36%) |
Feb 26, 2014 | 6.182 | 6.234 | 6.160 | 6.176 | 2,864,616 | +0.02(+0.27%) |
Feb 25, 2014 | 6.083 | 6.160 | 6.083 | 6.160 | 3,665,265 | +0.10(+1.63%) |
Feb 24, 2014 | 6.045 | 6.110 | 6.028 | 6.061 | 3,341,085 | +0.03(+0.55%) |
Feb 21, 2014 | 6.099 | 6.149 | 6.012 | 6.028 | 5,470,797 | -0.07(-1.17%) |
Feb 20, 2014 | 6.116 | 6.154 | 6.028 | 6.099 | 3,099,456 | +0.02(+0.27%) |
Feb 19, 2014 | 6.077 | 6.121 | 6.023 | 6.083 | 2,712,017 | +0.01(+0.09%) |
Feb 18, 2014 | 6.001 | 6.077 | 5.957 | 6.077 | 2,453,442 | +0.08(+1.28%) |
Feb 14, 2014 | 5.957 | 6.001 | 6.001 | 6.001 | 2,176,886 | +0.02(+0.37%) |
Feb 13, 2014 | 5.946 | 6.056 | 5.937 | 5.979 | 3,022,273 | +0.01(+0.09%) |
Feb 12, 2014 | 5.979 | 6.017 | 5.935 | 5.973 | 2,775,529 | +0.01(+0.18%) |
Feb 11, 2014 | 5.935 | 6.006 | 5.885 | 5.962 | 2,539,671 | +0.02(+0.28%) |
Feb 10, 2014 | 5.918 | 5.962 | 5.847 | 5.946 | 2,416,581 | +0.01(+0.19%) |
Feb 07, 2014 | 5.907 | 5.957 | 5.880 | 5.935 | 2,339,280 | +0.05(+0.93%) |
Feb 06, 2014 | 5.825 | 5.918 | 5.792 | 5.880 | 2,537,750 | +0.05(+0.94%) |
Feb 05, 2014 | 5.792 | 5.827 | 5.737 | 5.825 | 2,277,997 | +0.03(+0.47%) |
Feb 04, 2014 | 5.753 | 5.819 | 5.704 | 5.797 | 3,962,205 | +0.05(+0.86%) |
Feb 03, 2014 | 5.951 | 5.951 | 5.718 | 5.748 | 3,658,080 | -0.19(-3.24%) |
Jan 31, 2014 | 5.836 | 5.968 | 5.775 | 5.940 | 3,073,447 | +0.04(+0.65%) |
Jan 30, 2014 | 5.874 | 5.951 | 5.819 | 5.902 | 3,277,236 | +0.05(+0.94%) |
Jan 29, 2014 | 5.858 | 5.907 | 5.827 | 5.847 | 3,742,467 | -0.09(-1.48%) |
Jan 28, 2014 | 5.852 | 5.940 | 5.838 | 5.935 | 3,424,686 | +0.11(+1.89%) |
Jan 27, 2014 | 5.874 | 5.907 | 5.764 | 5.825 | 4,200,416 | -0.05(-0.84%) |
Jan 24, 2014 | 5.874 | 5.929 | 5.764 | 5.874 | 4,456,077 | -0.03(-0.56%) |
Jan 23, 2014 | 5.841 | 5.924 | 5.797 | 5.907 | 3,226,382 | +0.07(+1.13%) |
Jan 22, 2014 | 5.786 | 5.863 | 5.759 | 5.841 | 3,506,311 | +0.06(+1.05%) |
Jan 21, 2014 | 5.731 | 5.792 | 5.698 | 5.781 | 3,364,746 | +0.07(+1.15%) |
Jan 17, 2014 | 5.704 | 5.715 | 5.715 | 5.715 | 2,754,683 | +0.00(+0.00%) |
Jan 16, 2014 | 5.665 | 5.748 | 5.638 | 5.715 | 3,287,476 | +0.02(+0.39%) |
Jan 15, 2014 | 5.583 | 5.709 | 5.588 | 5.693 | 3,813,674 | +0.11(+1.97%) |
Jan 14, 2014 | 5.528 | 5.605 | 5.511 | 5.583 | 3,624,886 | +0.05(+0.99%) |
Jan 13, 2014 | 5.550 | 5.577 | 5.484 | 5.528 | 3,597,627 | -0.05(-0.89%) |
Jan 10, 2014 | 5.528 | 5.594 | 5.522 | 5.577 | 2,109,761 | +0.07(+1.20%) |
Jan 09, 2014 | 5.561 | 5.561 | 5.462 | 5.511 | 4,043,557 | -0.05(-0.89%) |
Jan 08, 2014 | 5.638 | 5.649 | 5.528 | 5.561 | 3,068,670 | -0.07(-1.17%) |
Jan 07, 2014 | 5.621 | 5.676 | 5.583 | 5.627 | 2,419,379 | +0.02(+0.39%) |
Jan 06, 2014 | 5.627 | 5.654 | 5.561 | 5.605 | 2,837,738 | +0.01(+0.10%) |
Jan 03, 2014 | 5.605 | 5.646 | 5.566 | 5.599 | 2,002,844 | -0.01(-0.20%) |
Jan 02, 2014 | 5.610 | 5.638 | 5.544 | 5.610 | 2,788,576 | +0.00(+0.00%) |
Dec 31, 2013 | 5.649 | 5.610 | 5.610 | 5.610 | 2,765,238 | -0.02(-0.29%) |
Dec 30, 2013 | 5.649 | 5.682 | 5.619 | 5.627 | 1,741,319 | -0.01(-0.19%) |
Dec 27, 2013 | 5.599 | 5.638 | 5.555 | 5.638 | 2,047,122 | -0.03(-0.48%) |
Dec 26, 2013 | 5.709 | 5.759 | 5.632 | 5.665 | 2,391,444 | +0.07(+1.33%) |
Dec 24, 2013 | 5.564 | 5.640 | 5.553 | 5.591 | 1,648,545 | +0.01(+0.19%) |
Dec 23, 2013 | 5.537 | 5.634 | 5.526 | 5.580 | 3,721,280 | +0.08(+1.47%) |
Dec 20, 2013 | 5.515 | 5.586 | 5.467 | 5.499 | 6,320,715 | -0.02(-0.29%) |
Dec 19, 2013 | 5.640 | 5.656 | 5.510 | 5.515 | 2,501,958 | -0.12(-2.21%) |
Dec 18, 2013 | 5.575 | 5.678 | 5.499 | 5.640 | 4,756,371 | +0.09(+1.56%) |
Dec 17, 2013 | 5.548 | 5.613 | 5.499 | 5.553 | 3,085,249 | +0.02(+0.29%) |
Dec 16, 2013 | 5.537 | 5.567 | 5.478 | 5.537 | 2,881,505 | +0.02(+0.29%) |
Dec 13, 2013 | 5.472 | 5.548 | 5.445 | 5.521 | 2,195,810 | +0.05(+0.99%) |
Dec 12, 2013 | 5.515 | 5.515 | 5.434 | 5.467 | 2,104,726 | -0.06(-1.08%) |
Dec 11, 2013 | 5.689 | 5.689 | 5.478 | 5.526 | 3,449,944 | -0.12(-2.20%) |
Dec 10, 2013 | 5.672 | 5.726 | 5.651 | 5.651 | 3,313,331 | -0.04(-0.67%) |
Dec 09, 2013 | 5.667 | 5.710 | 5.602 | 5.689 | 3,286,044 | +0.01(+0.19%) |
Dec 06, 2013 | 5.613 | 5.683 | 5.586 | 5.678 | 2,928,475 | +0.11(+1.94%) |
Dec 05, 2013 | 5.580 | 5.602 | 5.499 | 5.570 | 2,216,946 | -0.03(-0.58%) |
Dec 04, 2013 | 5.521 | 5.618 | 5.483 | 5.602 | 3,343,937 | +0.08(+1.47%) |
Dec 03, 2013 | 5.532 | 5.575 | 5.483 | 5.521 | 3,449,139 | -0.04(-0.78%) |