Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.120 | 6.150 | 6.110 | 6.110 | 820,893 | +0.00(+0.00%) |
Mar 28, 2014 | 6.050 | 6.130 | 6.040 | 6.110 | 1,132,634 | +0.07(+1.16%) |
Mar 27, 2014 | 6.010 | 6.050 | 6.010 | 6.040 | 382,655 | +0.04(+0.67%) |
Mar 26, 2014 | 6.030 | 6.050 | 6.000 | 6.000 | 596,869 | +0.00(+0.00%) |
Mar 25, 2014 | 5.980 | 6.020 | 5.970 | 6.000 | 363,619 | +0.04(+0.67%) |
Mar 24, 2014 | 5.980 | 5.990 | 5.940 | 5.960 | 540,904 | +0.00(+0.00%) |
Mar 21, 2014 | 5.970 | 5.980 | 5.950 | 5.960 | 295,302 | +0.00(+0.00%) |
Mar 20, 2014 | 5.970 | 5.990 | 5.940 | 5.960 | 840,488 | -0.04(-0.67%) |
Mar 19, 2014 | 6.030 | 6.070 | 6.000 | 6.000 | 627,287 | -0.05(-0.83%) |
Mar 18, 2014 | 5.970 | 6.050 | 5.970 | 6.050 | 628,110 | +0.08(+1.34%) |
Mar 17, 2014 | 5.950 | 6.030 | 5.950 | 5.970 | 975,600 | +0.02(+0.34%) |
Mar 14, 2014 | 5.960 | 5.990 | 5.950 | 5.950 | 898,660 | -0.01(-0.17%) |
Mar 13, 2014 | 5.990 | 6.020 | 5.940 | 5.960 | 902,183 | +0.00(+0.00%) |
Mar 12, 2014 | 5.950 | 6.010 | 5.950 | 5.960 | 416,730 | -0.01(-0.17%) |
Mar 11, 2014 | 6.000 | 6.030 | 5.970 | 5.970 | 527,262 | -0.05(-0.83%) |
Mar 10, 2014 | 6.080 | 6.080 | 6.000 | 6.020 | 483,945 | -0.02(-0.33%) |
Mar 07, 2014 | 6.100 | 6.110 | 6.030 | 6.040 | 651,901 | -0.05(-0.82%) |
Mar 06, 2014 | 6.100 | 6.120 | 6.080 | 6.090 | 591,246 | +0.00(+0.00%) |
Mar 05, 2014 | 6.020 | 6.130 | 6.020 | 6.090 | 1,157,274 | +0.05(+0.83%) |
Mar 04, 2014 | 6.030 | 6.060 | 6.000 | 6.040 | 740,684 | +0.02(+0.33%) |
Mar 03, 2014 | 6.020 | 6.040 | 5.970 | 6.020 | 747,130 | -0.03(-0.50%) |
Feb 28, 2014 | 6.000 | 6.050 | 5.970 | 6.050 | 1,480,837 | +0.05(+0.83%) |
Feb 27, 2014 | 5.950 | 6.010 | 5.940 | 6.000 | 430,982 | +0.06(+1.01%) |
Feb 26, 2014 | 6.010 | 6.010 | 5.940 | 5.940 | 559,902 | -0.09(-1.49%) |
Feb 25, 2014 | 6.010 | 6.060 | 6.010 | 6.030 | 596,260 | +0.00(+0.00%) |
Feb 24, 2014 | 6.030 | 6.040 | 6.000 | 6.030 | 602,869 | -0.01(-0.17%) |
Feb 21, 2014 | 6.080 | 6.080 | 6.030 | 6.040 | 574,368 | -0.01(-0.17%) |
Feb 20, 2014 | 6.070 | 6.070 | 6.020 | 6.050 | 563,746 | +0.01(+0.17%) |
Feb 19, 2014 | 6.020 | 6.050 | 6.010 | 6.040 | 1,119,843 | +0.01(+0.17%) |
Feb 18, 2014 | 5.960 | 6.030 | 5.960 | 6.030 | 873,291 | +0.06(+1.01%) |
Feb 14, 2014 | 5.950 | 5.970 | 5.970 | 5.970 | 1,527,000 | +0.07(+1.19%) |
Feb 13, 2014 | 5.930 | 5.950 | 5.850 | 5.900 | 823,731 | -0.03(-0.51%) |
Feb 12, 2014 | 5.930 | 5.960 | 5.890 | 5.930 | 1,655,243 | -0.01(-0.17%) |
Feb 11, 2014 | 5.940 | 5.960 | 5.930 | 5.940 | 774,957 | +0.00(+0.00%) |
Feb 10, 2014 | 5.920 | 5.950 | 5.900 | 5.940 | 706,460 | +0.01(+0.17%) |
Feb 07, 2014 | 5.900 | 5.990 | 5.890 | 5.930 | 827,134 | +0.03(+0.51%) |
Feb 06, 2014 | 5.870 | 5.905 | 5.850 | 5.900 | 804,012 | +0.04(+0.68%) |
Feb 05, 2014 | 5.760 | 5.860 | 5.750 | 5.860 | 906,354 | +0.11(+1.91%) |
Feb 04, 2014 | 5.720 | 5.790 | 5.710 | 5.750 | 973,087 | +0.01(+0.17%) |
Feb 03, 2014 | 5.750 | 5.780 | 5.715 | 5.740 | 979,434 | -0.03(-0.52%) |
Jan 31, 2014 | 5.740 | 5.790 | 5.710 | 5.770 | 764,735 | +0.00(+0.00%) |
Jan 30, 2014 | 5.770 | 5.800 | 5.750 | 5.770 | 795,511 | +0.03(+0.52%) |
Jan 29, 2014 | 5.780 | 5.810 | 5.740 | 5.740 | 1,006,703 | -0.08(-1.37%) |
Jan 28, 2014 | 5.810 | 5.850 | 5.790 | 5.820 | 768,624 | +0.00(+0.00%) |
Jan 27, 2014 | 5.820 | 5.840 | 5.790 | 5.820 | 926,552 | +0.01(+0.17%) |
Jan 24, 2014 | 5.900 | 5.900 | 5.810 | 5.810 | 1,444,995 | -0.11(-1.86%) |
Jan 23, 2014 | 5.950 | 5.970 | 5.890 | 5.920 | 886,123 | -0.05(-0.84%) |
Jan 22, 2014 | 5.860 | 5.970 | 5.850 | 5.970 | 1,612,071 | +0.11(+1.88%) |
Jan 21, 2014 | 5.880 | 5.940 | 5.840 | 5.860 | 1,623,040 | -0.02(-0.34%) |
Jan 17, 2014 | 5.910 | 5.880 | 5.880 | 5.880 | 810,300 | -0.02(-0.34%) |
Jan 16, 2014 | 5.940 | 5.940 | 5.880 | 5.900 | 823,091 | -0.04(-0.67%) |
Jan 15, 2014 | 5.920 | 5.960 | 5.900 | 5.940 | 991,336 | +0.02(+0.34%) |
Jan 14, 2014 | 5.960 | 5.970 | 5.920 | 5.920 | 1,973,923 | -0.06(-1.00%) |
Jan 13, 2014 | 5.920 | 5.980 | 5.920 | 5.980 | 1,407,270 | +0.06(+1.01%) |
Jan 10, 2014 | 5.880 | 5.920 | 5.860 | 5.920 | 987,430 | +0.06(+1.02%) |
Jan 09, 2014 | 5.850 | 5.880 | 5.840 | 5.860 | 670,703 | +0.01(+0.17%) |
Jan 08, 2014 | 5.860 | 5.870 | 5.850 | 5.850 | 610,156 | -0.03(-0.51%) |
Jan 07, 2014 | 5.850 | 5.890 | 5.850 | 5.880 | 720,093 | +0.02(+0.34%) |
Jan 06, 2014 | 5.850 | 5.880 | 5.810 | 5.860 | 968,567 | +0.03(+0.51%) |
Jan 03, 2014 | 5.790 | 5.830 | 5.770 | 5.830 | 611,530 | +0.04(+0.69%) |