Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.904 | 6.100 | 5.855 | 6.092 | 236,166 | +0.26(+4.49%) |
Mar 28, 2014 | 5.904 | 5.994 | 5.806 | 5.830 | 253,947 | -0.07(-1.25%) |
Mar 27, 2014 | 5.806 | 5.904 | 5.617 | 5.904 | 273,362 | +0.12(+2.12%) |
Mar 26, 2014 | 5.953 | 5.961 | 5.748 | 5.781 | 358,190 | -0.16(-2.75%) |
Mar 25, 2014 | 5.896 | 5.961 | 5.773 | 5.945 | 177,245 | +0.07(+1.26%) |
Mar 24, 2014 | 5.953 | 5.994 | 5.789 | 5.871 | 113,311 | -0.08(-1.38%) |
Mar 21, 2014 | 5.928 | 6.051 | 5.879 | 5.953 | 739,890 | +0.07(+1.11%) |
Mar 20, 2014 | 5.920 | 5.928 | 5.744 | 5.887 | 190,473 | -0.05(-0.83%) |
Mar 19, 2014 | 5.953 | 6.023 | 5.793 | 5.937 | 245,006 | -0.02(-0.28%) |
Mar 18, 2014 | 5.928 | 6.059 | 5.863 | 5.953 | 167,163 | +0.05(+0.83%) |
Mar 17, 2014 | 6.059 | 6.158 | 5.896 | 5.904 | 186,470 | -0.13(-2.17%) |
Mar 14, 2014 | 6.002 | 6.059 | 5.904 | 6.035 | 139,851 | -0.01(-0.14%) |
Mar 13, 2014 | 6.264 | 6.264 | 5.994 | 6.043 | 159,479 | -0.22(-3.53%) |
Mar 12, 2014 | 6.379 | 6.428 | 6.215 | 6.264 | 141,929 | -0.12(-1.92%) |
Mar 11, 2014 | 6.338 | 6.395 | 6.256 | 6.387 | 194,972 | +0.07(+1.17%) |
Mar 10, 2014 | 6.223 | 6.338 | 6.174 | 6.313 | 149,984 | +0.04(+0.65%) |
Mar 07, 2014 | 6.362 | 6.428 | 6.239 | 6.272 | 174,494 | -0.07(-1.16%) |
Mar 06, 2014 | 6.461 | 6.461 | 6.208 | 6.346 | 172,840 | -0.11(-1.77%) |
Mar 05, 2014 | 6.510 | 6.608 | 6.305 | 6.461 | 269,417 | -0.08(-1.25%) |
Mar 04, 2014 | 6.567 | 6.673 | 6.436 | 6.542 | 431,416 | +0.09(+1.40%) |
Mar 03, 2014 | 6.371 | 6.469 | 6.264 | 6.452 | 166,164 | -0.01(-0.13%) |
Feb 28, 2014 | 6.411 | 6.567 | 6.297 | 6.461 | 306,680 | +0.15(+2.33%) |
Feb 27, 2014 | 6.117 | 6.313 | 6.076 | 6.313 | 223,785 | +0.16(+2.53%) |
Feb 26, 2014 | 6.559 | 6.673 | 5.773 | 6.158 | 648,736 | -0.11(-1.70%) |
Feb 25, 2014 | 6.190 | 6.280 | 6.117 | 6.264 | 213,425 | +0.07(+1.19%) |
Feb 24, 2014 | 6.166 | 6.239 | 6.125 | 6.190 | 330,653 | +0.02(+0.40%) |
Feb 21, 2014 | 6.076 | 6.207 | 5.969 | 6.166 | 249,512 | +0.12(+2.03%) |
Feb 20, 2014 | 5.904 | 6.043 | 5.814 | 6.043 | 127,834 | +0.16(+2.79%) |
Feb 19, 2014 | 6.068 | 6.133 | 5.781 | 5.879 | 239,554 | -0.24(-3.88%) |
Feb 18, 2014 | 5.830 | 6.133 | 5.806 | 6.117 | 239,825 | +0.28(+4.77%) |
Feb 14, 2014 | 5.896 | 5.838 | 5.838 | 5.838 | 229,839 | -0.05(-0.83%) |
Feb 13, 2014 | 5.781 | 5.953 | 5.740 | 5.887 | 93,869 | +0.07(+1.13%) |
Feb 12, 2014 | 5.806 | 5.994 | 5.748 | 5.822 | 147,110 | +0.02(+0.28%) |
Feb 11, 2014 | 5.863 | 5.920 | 5.785 | 5.806 | 204,800 | -0.07(-1.12%) |
Feb 10, 2014 | 5.879 | 5.879 | 5.715 | 5.871 | 198,603 | +0.01(+0.14%) |
Feb 07, 2014 | 5.740 | 5.863 | 5.699 | 5.863 | 215,278 | +0.14(+2.43%) |
Feb 06, 2014 | 5.576 | 5.748 | 5.527 | 5.724 | 275,559 | +0.20(+3.56%) |
Feb 05, 2014 | 5.732 | 5.732 | 5.396 | 5.527 | 314,059 | -0.22(-3.85%) |
Feb 04, 2014 | 5.781 | 5.822 | 5.609 | 5.748 | 325,749 | +0.03(+0.57%) |
Feb 03, 2014 | 6.215 | 6.215 | 5.560 | 5.715 | 394,748 | -0.49(-7.92%) |
Jan 31, 2014 | 6.043 | 6.428 | 5.912 | 6.207 | 497,204 | +0.02(+0.40%) |
Jan 30, 2014 | 5.822 | 6.239 | 5.601 | 6.182 | 462,982 | +0.39(+6.79%) |
Jan 29, 2014 | 5.756 | 6.018 | 5.740 | 5.789 | 353,952 | -0.01(-0.14%) |
Jan 28, 2014 | 5.855 | 5.871 | 5.634 | 5.797 | 322,136 | -0.03(-0.56%) |
Jan 27, 2014 | 5.781 | 5.871 | 5.527 | 5.830 | 362,438 | +0.11(+1.86%) |
Jan 24, 2014 | 5.953 | 5.986 | 5.625 | 5.724 | 302,040 | -0.29(-4.90%) |
Jan 23, 2014 | 6.190 | 6.207 | 5.953 | 6.018 | 240,943 | -0.17(-2.78%) |
Jan 22, 2014 | 6.223 | 6.252 | 6.051 | 6.190 | 254,212 | -0.01(-0.13%) |
Jan 21, 2014 | 6.223 | 6.371 | 6.149 | 6.199 | 288,719 | -0.02(-0.26%) |
Jan 17, 2014 | 6.608 | 6.215 | 6.215 | 6.215 | 573,866 | -0.42(-6.30%) |
Jan 16, 2014 | 6.575 | 6.633 | 6.526 | 6.633 | 254,712 | +0.08(+1.25%) |
Jan 15, 2014 | 6.502 | 6.608 | 6.436 | 6.551 | 297,179 | +0.05(+0.76%) |
Jan 14, 2014 | 6.420 | 6.526 | 6.387 | 6.502 | 213,985 | +0.13(+2.06%) |
Jan 13, 2014 | 6.788 | 6.845 | 6.289 | 6.371 | 378,047 | -0.41(-6.04%) |
Jan 10, 2014 | 6.813 | 6.968 | 6.690 | 6.780 | 314,901 | +0.00(+0.00%) |
Jan 09, 2014 | 6.788 | 6.837 | 6.768 | 6.780 | 172,344 | +0.01(+0.12%) |
Jan 08, 2014 | 6.845 | 6.862 | 6.673 | 6.772 | 264,902 | -0.08(-1.19%) |
Jan 07, 2014 | 6.780 | 6.918 | 6.739 | 6.854 | 332,037 | +0.12(+1.82%) |
Jan 06, 2014 | 6.673 | 6.870 | 6.673 | 6.731 | 517,367 | +0.07(+0.98%) |
Jan 03, 2014 | 6.616 | 6.755 | 6.592 | 6.665 | 158,349 | +0.05(+0.74%) |