Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.450 | 6.780 | 6.440 | 6.690 | 27,308 | +0.20(+3.08%) |
Mar 28, 2014 | 6.250 | 6.490 | 6.200 | 6.490 | 3,590 | +0.29(+4.68%) |
Mar 27, 2014 | 5.930 | 6.200 | 5.820 | 6.200 | 5,702 | +0.06(+0.98%) |
Mar 26, 2014 | 6.492 | 6.492 | 6.000 | 6.140 | 5,640 | -0.01(-0.16%) |
Mar 25, 2014 | 6.080 | 6.520 | 6.050 | 6.150 | 27,396 | -0.06(-0.94%) |
Mar 24, 2014 | 6.680 | 6.680 | 5.700 | 6.208 | 20,270 | -0.34(-5.21%) |
Mar 21, 2014 | 6.480 | 7.000 | 6.390 | 6.550 | 10,955 | +0.37(+5.99%) |
Mar 20, 2014 | 6.150 | 6.470 | 6.150 | 6.180 | 22,932 | -0.07(-1.12%) |
Mar 19, 2014 | 5.990 | 6.260 | 5.990 | 6.250 | 11,422 | +0.31(+5.22%) |
Mar 18, 2014 | 5.970 | 6.221 | 5.940 | 5.940 | 15,630 | +0.05(+0.85%) |
Mar 17, 2014 | 6.000 | 6.000 | 5.700 | 5.890 | 1,693 | -0.10(-1.67%) |
Mar 14, 2014 | 5.900 | 6.020 | 5.710 | 5.990 | 9,880 | +0.11(+1.87%) |
Mar 13, 2014 | 5.900 | 6.100 | 5.780 | 5.880 | 18,240 | -0.09(-1.51%) |
Mar 12, 2014 | 5.850 | 5.970 | 5.740 | 5.970 | 6,772 | +0.00(+0.00%) |
Mar 11, 2014 | 5.700 | 5.980 | 5.700 | 5.970 | 37,113 | +0.37(+6.61%) |
Mar 10, 2014 | 5.530 | 5.600 | 5.530 | 5.600 | 3,186 | -0.20(-3.45%) |
Mar 07, 2014 | 5.630 | 5.800 | 5.530 | 5.800 | 8,148 | -0.04(-0.69%) |
Mar 06, 2014 | 5.790 | 5.850 | 5.790 | 5.840 | 2,585 | +0.05(+0.86%) |
Mar 05, 2014 | 5.789 | 5.790 | 5.690 | 5.790 | 3,373 | +0.00(+0.00%) |
Mar 04, 2014 | 5.700 | 5.790 | 5.666 | 5.790 | 6,054 | +0.14(+2.48%) |
Mar 03, 2014 | 5.790 | 5.790 | 5.650 | 5.650 | 22,930 | -0.26(-4.40%) |
Feb 28, 2014 | 5.890 | 5.940 | 5.850 | 5.910 | 6,143 | +0.04(+0.68%) |
Feb 27, 2014 | 5.800 | 5.999 | 5.800 | 5.870 | 13,069 | +0.06(+1.03%) |
Feb 25, 2014 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | -0.21(-3.42%) |
Feb 24, 2014 | 5.800 | 6.080 | 5.800 | 6.016 | 10,863 | +0.11(+1.79%) |
Feb 21, 2014 | 6.060 | 6.080 | 5.820 | 5.910 | 10,166 | -0.24(-3.90%) |
Feb 20, 2014 | 6.000 | 6.170 | 6.000 | 6.150 | 20,067 | +0.08(+1.32%) |
Feb 19, 2014 | 6.020 | 6.580 | 6.020 | 6.070 | 71,977 | +0.05(+0.83%) |
Feb 18, 2014 | 5.900 | 6.200 | 5.800 | 6.020 | 92,086 | +0.07(+1.18%) |
Feb 14, 2014 | 5.760 | 5.950 | 5.950 | 5.950 | 35,600 | +0.18(+3.12%) |
Feb 13, 2014 | 5.750 | 5.900 | 5.740 | 5.770 | 54,228 | -0.09(-1.54%) |
Feb 12, 2014 | 5.690 | 6.000 | 5.690 | 5.860 | 50,693 | +0.11(+1.91%) |
Feb 11, 2014 | 5.640 | 5.770 | 5.640 | 5.750 | 8,028 | -0.04(-0.69%) |
Feb 10, 2014 | 5.880 | 6.000 | 5.640 | 5.790 | 27,606 | -0.15(-2.53%) |
Feb 07, 2014 | 6.010 | 6.050 | 5.770 | 5.940 | 23,850 | -0.06(-1.00%) |
Feb 06, 2014 | 6.000 | 6.180 | 5.550 | 6.000 | 77,803 | +0.16(+2.74%) |
Feb 05, 2014 | 5.500 | 6.130 | 5.400 | 5.840 | 239,016 | +0.49(+9.16%) |
Feb 04, 2014 | 5.160 | 5.360 | 5.150 | 5.350 | 11,195 | +0.19(+3.72%) |
Feb 03, 2014 | 5.050 | 5.180 | 5.030 | 5.158 | 7,065 | +0.04(+0.74%) |
Jan 31, 2014 | 5.060 | 5.160 | 5.060 | 5.120 | 7,771 | -0.05(-0.97%) |
Jan 30, 2014 | 5.240 | 5.340 | 5.150 | 5.170 | 9,410 | +0.01(+0.19%) |
Jan 29, 2014 | 5.090 | 5.200 | 5.090 | 5.160 | 6,117 | -0.04(-0.77%) |
Jan 28, 2014 | 5.030 | 5.200 | 5.030 | 5.200 | 3,346 | +0.15(+2.97%) |
Jan 27, 2014 | 5.110 | 5.110 | 5.030 | 5.050 | 9,000 | -0.10(-1.94%) |
Jan 24, 2014 | 5.150 | 5.170 | 5.050 | 5.150 | 7,889 | +0.00(+0.02%) |
Jan 23, 2014 | 5.030 | 5.149 | 5.030 | 5.149 | 2,508 | +0.05(+0.96%) |
Jan 22, 2014 | 5.110 | 5.110 | 5.050 | 5.100 | 38,461 | +0.03(+0.59%) |
Jan 21, 2014 | 5.100 | 5.150 | 4.950 | 5.070 | 19,192 | -0.08(-1.62%) |
Jan 17, 2014 | 5.090 | 5.154 | 5.154 | 5.154 | 2,100 | -0.01(-0.13%) |
Jan 16, 2014 | 5.170 | 5.170 | 5.090 | 5.160 | 6,444 | +0.02(+0.39%) |
Jan 15, 2014 | 5.280 | 5.260 | 5.070 | 5.140 | 5,883 | -0.14(-2.65%) |
Jan 14, 2014 | 5.310 | 5.320 | 5.180 | 5.280 | 6,207 | +0.03(+0.48%) |
Jan 13, 2014 | 5.340 | 5.340 | 5.160 | 5.255 | 4,026 | +0.06(+1.25%) |
Jan 10, 2014 | 5.450 | 5.450 | 5.100 | 5.190 | 19,598 | -0.06(-1.14%) |
Jan 09, 2014 | 5.440 | 5.440 | 5.250 | 5.250 | 3,832 | -0.19(-3.51%) |
Jan 08, 2014 | 5.300 | 5.441 | 5.300 | 5.441 | 1,678 | +0.18(+3.44%) |
Jan 07, 2014 | 5.300 | 5.300 | 5.260 | 5.260 | 201 | +0.03(+0.57%) |
Jan 06, 2014 | 5.300 | 5.300 | 5.210 | 5.230 | 9,444 | +0.01(+0.19%) |
Jan 03, 2014 | 5.300 | 5.300 | 5.180 | 5.220 | 5,001 | -0.07(-1.33%) |