Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.076 | 6.113 | 6.008 | 6.092 | 89,230 | +0.08(+1.38%) |
Mar 28, 2014 | 5.986 | 6.114 | 5.971 | 6.008 | 113,906 | +0.05(+0.76%) |
Mar 27, 2014 | 6.054 | 6.054 | 5.850 | 5.963 | 197,110 | -0.09(-1.50%) |
Mar 26, 2014 | 6.031 | 6.250 | 6.016 | 6.054 | 596,514 | +0.05(+0.75%) |
Mar 25, 2014 | 6.061 | 6.099 | 5.895 | 6.008 | 178,993 | -0.02(-0.25%) |
Mar 24, 2014 | 6.197 | 6.197 | 5.895 | 6.024 | 358,839 | -0.13(-2.09%) |
Mar 21, 2014 | 6.311 | 6.401 | 6.122 | 6.152 | 158,804 | -0.11(-1.69%) |
Mar 20, 2014 | 6.303 | 6.318 | 6.160 | 6.258 | 128,640 | -0.05(-0.72%) |
Mar 19, 2014 | 6.424 | 6.424 | 6.258 | 6.303 | 189,810 | +0.01(+0.12%) |
Mar 18, 2014 | 6.273 | 6.341 | 6.228 | 6.296 | 199,911 | +0.07(+1.09%) |
Mar 17, 2014 | 6.220 | 6.273 | 6.167 | 6.228 | 336,379 | +0.14(+2.23%) |
Mar 14, 2014 | 6.250 | 6.265 | 5.925 | 6.092 | 577,208 | -0.20(-3.24%) |
Mar 13, 2014 | 6.469 | 6.469 | 6.243 | 6.296 | 213,223 | -0.12(-1.88%) |
Mar 12, 2014 | 6.326 | 6.432 | 6.273 | 6.417 | 328,913 | +0.05(+0.83%) |
Mar 11, 2014 | 6.417 | 6.485 | 6.269 | 6.364 | 424,238 | -0.08(-1.29%) |
Mar 10, 2014 | 6.560 | 6.575 | 6.318 | 6.447 | 360,041 | -0.10(-1.50%) |
Mar 07, 2014 | 6.590 | 6.628 | 6.379 | 6.545 | 223,164 | -0.04(-0.57%) |
Mar 06, 2014 | 6.726 | 6.742 | 6.515 | 6.583 | 335,707 | -0.08(-1.25%) |
Mar 05, 2014 | 6.651 | 6.757 | 6.568 | 6.666 | 639,098 | +0.03(+0.46%) |
Mar 04, 2014 | 6.658 | 6.711 | 6.568 | 6.636 | 642,484 | +0.07(+1.04%) |
Mar 03, 2014 | 6.500 | 6.568 | 6.469 | 6.568 | 1,291,278 | +0.14(+2.24%) |
Feb 28, 2014 | 6.621 | 6.651 | 6.386 | 6.424 | 4,283,930 | -0.75(-10.41%) |
Feb 27, 2014 | 7.195 | 7.278 | 7.127 | 7.171 | 383,496 | -0.08(-1.17%) |
Feb 26, 2014 | 6.908 | 7.429 | 6.908 | 7.255 | 397,571 | +0.43(+6.31%) |
Feb 25, 2014 | 6.840 | 6.878 | 6.712 | 6.825 | 280,373 | -0.08(-1.20%) |
Feb 24, 2014 | 6.423 | 6.915 | 6.423 | 6.908 | 508,295 | +0.40(+6.07%) |
Feb 21, 2014 | 6.483 | 6.595 | 6.430 | 6.512 | 122,503 | +0.08(+1.28%) |
Feb 20, 2014 | 6.341 | 6.512 | 6.298 | 6.430 | 91,099 | -0.01(-0.23%) |
Feb 19, 2014 | 6.430 | 6.490 | 6.386 | 6.445 | 86,063 | -0.01(-0.23%) |
Feb 18, 2014 | 6.304 | 6.527 | 6.236 | 6.460 | 197,389 | +0.16(+2.49%) |
Feb 14, 2014 | 6.333 | 6.304 | 6.304 | 6.304 | 58,848 | +0.01(+0.24%) |
Feb 13, 2014 | 6.259 | 6.341 | 6.154 | 6.289 | 146,699 | +0.04(+0.60%) |
Feb 12, 2014 | 6.572 | 6.669 | 6.207 | 6.251 | 363,824 | -0.10(-1.64%) |
Feb 11, 2014 | 6.199 | 6.393 | 6.127 | 6.356 | 283,620 | +0.19(+3.15%) |
Feb 10, 2014 | 6.042 | 6.184 | 5.968 | 6.162 | 140,010 | +0.19(+3.25%) |
Feb 07, 2014 | 5.998 | 6.057 | 5.886 | 5.968 | 233,655 | +0.18(+3.09%) |
Feb 06, 2014 | 5.789 | 6.035 | 5.669 | 5.789 | 327,229 | +0.06(+1.04%) |
Feb 05, 2014 | 5.595 | 5.729 | 5.595 | 5.729 | 160,437 | -0.05(-0.90%) |
Feb 04, 2014 | 5.796 | 5.841 | 5.722 | 5.781 | 101,623 | -0.04(-0.77%) |
Feb 03, 2014 | 5.968 | 5.968 | 5.729 | 5.826 | 128,625 | -0.15(-2.50%) |
Jan 31, 2014 | 5.923 | 6.079 | 5.863 | 5.975 | 70,739 | -0.01(-0.25%) |
Jan 30, 2014 | 6.005 | 6.042 | 5.945 | 5.990 | 84,230 | +0.04(+0.63%) |
Jan 29, 2014 | 5.856 | 6.020 | 5.781 | 5.953 | 221,572 | +0.06(+1.01%) |
Jan 28, 2014 | 5.931 | 6.050 | 5.834 | 5.893 | 150,888 | -0.09(-1.50%) |
Jan 27, 2014 | 6.393 | 6.393 | 5.677 | 5.983 | 493,195 | -0.50(-7.71%) |
Jan 24, 2014 | 6.430 | 6.639 | 6.371 | 6.483 | 167,618 | +0.03(+0.40%) |
Jan 23, 2014 | 6.348 | 6.714 | 6.274 | 6.457 | 221,230 | +0.03(+0.52%) |
Jan 22, 2014 | 6.527 | 6.565 | 6.371 | 6.423 | 178,296 | -0.10(-1.60%) |
Jan 21, 2014 | 6.319 | 6.662 | 6.263 | 6.527 | 277,379 | +0.18(+2.82%) |
Jan 17, 2014 | 6.401 | 6.348 | 6.348 | 6.348 | 415,557 | -0.04(-0.70%) |
Jan 16, 2014 | 6.028 | 6.647 | 6.028 | 6.393 | 1,163,462 | +0.25(+4.13%) |
Jan 15, 2014 | 5.632 | 6.229 | 5.632 | 6.139 | 568,644 | +0.51(+9.01%) |
Jan 14, 2014 | 5.595 | 5.632 | 5.595 | 5.632 | 71,558 | +0.06(+1.07%) |
Jan 13, 2014 | 5.617 | 5.640 | 5.490 | 5.573 | 108,058 | +0.04(+0.67%) |
Jan 10, 2014 | 5.543 | 5.580 | 5.490 | 5.535 | 47,653 | +0.02(+0.41%) |
Jan 09, 2014 | 5.513 | 5.543 | 5.505 | 5.513 | 45,160 | -0.03(-0.47%) |
Jan 08, 2014 | 5.543 | 5.565 | 5.490 | 5.539 | 48,181 | -0.06(-1.00%) |
Jan 07, 2014 | 5.573 | 5.617 | 5.528 | 5.595 | 103,264 | +0.07(+1.35%) |
Jan 06, 2014 | 5.304 | 5.625 | 5.304 | 5.520 | 294,315 | +0.21(+3.93%) |
Jan 03, 2014 | 5.282 | 5.349 | 5.267 | 5.311 | 29,044 | +0.00(+0.00%) |