Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.908 | 5.908 | 5.857 | 5.857 | 205,979 | -0.06(-1.02%) |
Mar 28, 2014 | 5.843 | 5.918 | 5.834 | 5.918 | 324,056 | +0.06(+0.95%) |
Mar 27, 2014 | 5.830 | 5.876 | 5.825 | 5.862 | 190,996 | +0.02(+0.32%) |
Mar 26, 2014 | 5.867 | 5.871 | 5.843 | 5.843 | 122,112 | -0.04(-0.71%) |
Mar 25, 2014 | 5.871 | 5.890 | 5.867 | 5.885 | 98,838 | +0.03(+0.55%) |
Mar 24, 2014 | 5.871 | 5.871 | 5.830 | 5.853 | 194,019 | -0.04(-0.63%) |
Mar 21, 2014 | 5.881 | 5.904 | 5.857 | 5.890 | 156,113 | +0.03(+0.55%) |
Mar 20, 2014 | 5.881 | 5.885 | 5.839 | 5.857 | 192,485 | -0.06(-1.02%) |
Mar 19, 2014 | 5.867 | 5.922 | 5.867 | 5.918 | 120,172 | +0.05(+0.79%) |
Mar 18, 2014 | 5.862 | 5.890 | 5.862 | 5.871 | 172,636 | +0.01(+0.16%) |
Mar 17, 2014 | 5.862 | 5.908 | 5.837 | 5.862 | 227,988 | +0.00(+0.08%) |
Mar 14, 2014 | 5.894 | 5.915 | 5.856 | 5.857 | 131,479 | -0.02(-0.28%) |
Mar 13, 2014 | 5.887 | 5.947 | 5.874 | 5.874 | 197,781 | -0.02(-0.39%) |
Mar 12, 2014 | 5.920 | 5.947 | 5.874 | 5.897 | 293,373 | -0.04(-0.70%) |
Mar 11, 2014 | 5.980 | 5.980 | 5.938 | 5.938 | 230,717 | -0.01(-0.23%) |
Mar 10, 2014 | 5.943 | 5.998 | 5.943 | 5.952 | 161,864 | -0.01(-0.23%) |
Mar 07, 2014 | 5.970 | 5.989 | 5.934 | 5.966 | 139,386 | +0.00(+0.00%) |
Mar 06, 2014 | 5.993 | 6.021 | 5.966 | 5.966 | 206,498 | -0.04(-0.61%) |
Mar 05, 2014 | 5.952 | 6.016 | 5.947 | 6.003 | 179,594 | +0.03(+0.54%) |
Mar 04, 2014 | 5.943 | 5.970 | 5.920 | 5.970 | 131,300 | +0.04(+0.62%) |
Mar 03, 2014 | 5.920 | 5.947 | 5.920 | 5.934 | 173,779 | -0.01(-0.15%) |
Feb 28, 2014 | 5.897 | 5.943 | 5.892 | 5.943 | 235,910 | +0.04(+0.70%) |
Feb 27, 2014 | 5.860 | 5.906 | 5.860 | 5.901 | 251,888 | +0.03(+0.47%) |
Feb 26, 2014 | 5.869 | 5.887 | 5.860 | 5.874 | 179,920 | -0.02(-0.31%) |
Feb 25, 2014 | 5.860 | 5.910 | 5.846 | 5.892 | 178,798 | +0.02(+0.39%) |
Feb 24, 2014 | 5.860 | 5.897 | 5.851 | 5.869 | 226,031 | +0.00(+0.00%) |
Feb 21, 2014 | 5.832 | 5.874 | 5.809 | 5.869 | 169,718 | +0.03(+0.55%) |
Feb 20, 2014 | 5.874 | 5.883 | 5.814 | 5.837 | 257,491 | -0.06(-0.94%) |
Feb 19, 2014 | 5.915 | 5.920 | 5.887 | 5.892 | 305,922 | -0.03(-0.54%) |
Feb 18, 2014 | 5.929 | 5.952 | 5.924 | 5.924 | 162,847 | -0.03(-0.43%) |
Feb 14, 2014 | 5.954 | 5.950 | 5.950 | 5.950 | 136,458 | +0.00(+0.00%) |
Feb 13, 2014 | 5.927 | 5.968 | 5.913 | 5.950 | 173,170 | +0.03(+0.46%) |
Feb 12, 2014 | 5.913 | 5.922 | 5.867 | 5.922 | 203,586 | -0.01(-0.15%) |
Feb 11, 2014 | 5.876 | 5.936 | 5.876 | 5.931 | 203,512 | +0.01(+0.15%) |
Feb 10, 2014 | 5.940 | 5.947 | 5.899 | 5.922 | 159,081 | -0.03(-0.54%) |
Feb 07, 2014 | 5.927 | 5.959 | 5.927 | 5.954 | 217,446 | +0.01(+0.23%) |
Feb 06, 2014 | 5.858 | 5.940 | 5.858 | 5.940 | 180,419 | +0.06(+1.01%) |
Feb 05, 2014 | 5.835 | 5.886 | 5.835 | 5.881 | 131,604 | +0.01(+0.23%) |
Feb 04, 2014 | 5.844 | 5.890 | 5.817 | 5.867 | 137,156 | -0.01(-0.16%) |
Feb 03, 2014 | 5.863 | 5.886 | 5.844 | 5.876 | 253,617 | -0.01(-0.16%) |
Jan 31, 2014 | 5.812 | 5.886 | 5.812 | 5.886 | 132,626 | +0.02(+0.31%) |
Jan 30, 2014 | 5.867 | 5.890 | 5.853 | 5.867 | 181,209 | -0.04(-0.62%) |
Jan 29, 2014 | 5.908 | 5.936 | 5.881 | 5.904 | 227,939 | -0.00(-0.08%) |
Jan 28, 2014 | 5.890 | 5.918 | 5.876 | 5.908 | 207,929 | -0.01(-0.23%) |
Jan 27, 2014 | 5.936 | 5.936 | 5.858 | 5.922 | 313,742 | -0.04(-0.62%) |
Jan 24, 2014 | 5.982 | 6.009 | 5.931 | 5.959 | 135,604 | -0.05(-0.84%) |
Jan 23, 2014 | 5.968 | 6.014 | 5.968 | 6.009 | 132,146 | +0.04(+0.69%) |
Jan 22, 2014 | 5.950 | 5.968 | 5.922 | 5.968 | 141,685 | +0.02(+0.31%) |
Jan 21, 2014 | 5.945 | 5.954 | 5.913 | 5.950 | 192,349 | +0.00(+0.08%) |
Jan 17, 2014 | 5.913 | 5.945 | 5.945 | 5.945 | 143,663 | +0.03(+0.46%) |
Jan 16, 2014 | 5.899 | 5.940 | 5.876 | 5.918 | 143,634 | +0.03(+0.54%) |
Jan 15, 2014 | 5.840 | 5.895 | 5.803 | 5.886 | 402,221 | +0.05(+0.78%) |
Jan 14, 2014 | 5.899 | 5.913 | 5.826 | 5.840 | 260,128 | -0.07(-1.24%) |
Jan 13, 2014 | 5.940 | 5.959 | 5.904 | 5.913 | 245,268 | -0.03(-0.46%) |
Jan 10, 2014 | 5.945 | 5.991 | 5.940 | 5.940 | 164,125 | +0.00(+0.00%) |
Jan 09, 2014 | 5.959 | 5.977 | 5.931 | 5.940 | 250,399 | -0.03(-0.54%) |
Jan 08, 2014 | 5.936 | 5.991 | 5.931 | 5.973 | 240,681 | +0.03(+0.46%) |
Jan 07, 2014 | 5.895 | 5.945 | 5.872 | 5.945 | 175,151 | +0.05(+0.78%) |
Jan 06, 2014 | 5.876 | 5.913 | 5.853 | 5.899 | 296,839 | +0.03(+0.47%) |
Jan 03, 2014 | 5.817 | 5.872 | 5.789 | 5.872 | 349,826 | +0.02(+0.31%) |