Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.967 | 6.030 | 5.917 | 5.992 | 223,292 | +0.08(+1.38%) |
Mar 28, 2014 | 5.923 | 5.999 | 5.886 | 5.911 | 150,169 | -0.03(-0.42%) |
Mar 27, 2014 | 5.942 | 5.980 | 5.917 | 5.936 | 162,759 | +0.02(+0.32%) |
Mar 26, 2014 | 5.992 | 6.030 | 5.898 | 5.917 | 332,994 | -0.06(-1.05%) |
Mar 25, 2014 | 5.936 | 5.999 | 5.936 | 5.980 | 118,074 | +0.03(+0.53%) |
Mar 24, 2014 | 5.967 | 5.967 | 5.873 | 5.948 | 147,910 | -0.03(-0.42%) |
Mar 21, 2014 | 5.892 | 5.980 | 5.879 | 5.973 | 353,283 | +0.11(+1.93%) |
Mar 20, 2014 | 5.898 | 5.907 | 5.760 | 5.860 | 188,191 | -0.04(-0.64%) |
Mar 19, 2014 | 5.980 | 5.986 | 5.898 | 5.898 | 189,609 | -0.06(-0.95%) |
Mar 18, 2014 | 5.929 | 5.955 | 5.917 | 5.955 | 235,993 | +0.04(+0.64%) |
Mar 17, 2014 | 5.992 | 5.998 | 5.904 | 5.917 | 187,046 | -0.04(-0.63%) |
Mar 14, 2014 | 5.955 | 6.005 | 5.936 | 5.955 | 151,395 | -0.03(-0.52%) |
Mar 13, 2014 | 6.036 | 6.036 | 5.942 | 5.986 | 188,756 | -0.03(-0.52%) |
Mar 12, 2014 | 5.961 | 6.017 | 5.936 | 6.017 | 184,874 | +0.04(+0.74%) |
Mar 11, 2014 | 6.024 | 6.061 | 5.936 | 5.973 | 181,295 | -0.07(-1.14%) |
Mar 10, 2014 | 6.055 | 6.074 | 6.024 | 6.043 | 131,310 | -0.01(-0.10%) |
Mar 07, 2014 | 6.105 | 6.112 | 6.036 | 6.049 | 153,850 | -0.04(-0.72%) |
Mar 06, 2014 | 6.162 | 6.162 | 6.055 | 6.093 | 117,438 | -0.07(-1.12%) |
Mar 05, 2014 | 6.187 | 6.234 | 6.093 | 6.162 | 144,572 | -0.04(-0.71%) |
Mar 04, 2014 | 6.130 | 6.275 | 6.130 | 6.206 | 405,239 | +0.09(+1.54%) |
Mar 03, 2014 | 6.068 | 6.118 | 6.005 | 6.112 | 208,658 | +0.03(+0.52%) |
Feb 28, 2014 | 6.099 | 6.124 | 6.068 | 6.080 | 291,930 | +0.00(+0.00%) |
Feb 27, 2014 | 6.061 | 6.093 | 6.055 | 6.080 | 210,640 | +0.02(+0.31%) |
Feb 26, 2014 | 6.093 | 6.093 | 6.043 | 6.061 | 190,410 | -0.01(-0.21%) |
Feb 25, 2014 | 6.087 | 6.105 | 6.055 | 6.074 | 151,058 | +0.01(+0.10%) |
Feb 24, 2014 | 6.112 | 6.143 | 6.068 | 6.068 | 191,596 | -0.02(-0.31%) |
Feb 21, 2014 | 6.149 | 6.168 | 6.068 | 6.087 | 318,316 | -0.03(-0.41%) |
Feb 20, 2014 | 6.011 | 6.124 | 5.968 | 6.112 | 307,312 | +0.12(+1.99%) |
Feb 19, 2014 | 5.980 | 6.036 | 5.967 | 5.992 | 214,896 | -0.03(-0.52%) |
Feb 18, 2014 | 6.011 | 6.049 | 5.948 | 6.024 | 239,755 | +0.03(+0.52%) |
Feb 14, 2014 | 6.105 | 5.992 | 5.992 | 5.992 | 180,697 | -0.13(-2.05%) |
Feb 13, 2014 | 6.093 | 6.140 | 5.992 | 6.118 | 253,907 | +0.01(+0.21%) |
Feb 12, 2014 | 6.081 | 6.112 | 5.988 | 6.105 | 332,603 | +0.03(+0.51%) |
Feb 11, 2014 | 5.975 | 6.124 | 5.951 | 6.074 | 389,625 | +0.23(+3.92%) |
Feb 10, 2014 | 5.889 | 5.889 | 5.790 | 5.846 | 234,617 | -0.02(-0.32%) |
Feb 07, 2014 | 5.778 | 5.864 | 5.778 | 5.864 | 324,129 | +0.12(+2.16%) |
Feb 06, 2014 | 5.926 | 5.926 | 5.660 | 5.740 | 259,932 | +0.09(+1.53%) |
Feb 05, 2014 | 5.716 | 5.741 | 5.617 | 5.654 | 169,985 | -0.07(-1.30%) |
Feb 04, 2014 | 5.691 | 5.759 | 5.654 | 5.728 | 206,134 | +0.08(+1.42%) |
Feb 03, 2014 | 5.722 | 5.747 | 5.623 | 5.648 | 256,076 | -0.07(-1.19%) |
Jan 31, 2014 | 5.703 | 5.796 | 5.691 | 5.716 | 267,143 | -0.04(-0.75%) |
Jan 30, 2014 | 5.722 | 5.815 | 5.705 | 5.759 | 328,924 | +0.08(+1.42%) |
Jan 29, 2014 | 5.617 | 5.703 | 5.598 | 5.679 | 346,579 | +0.03(+0.55%) |
Jan 28, 2014 | 5.623 | 5.654 | 5.573 | 5.648 | 381,129 | +0.06(+1.00%) |
Jan 27, 2014 | 5.648 | 5.679 | 5.573 | 5.592 | 362,157 | -0.07(-1.31%) |
Jan 24, 2014 | 5.672 | 5.740 | 5.624 | 5.666 | 322,721 | -0.06(-0.97%) |
Jan 23, 2014 | 5.685 | 5.728 | 5.648 | 5.722 | 207,379 | +0.04(+0.65%) |
Jan 22, 2014 | 5.666 | 5.685 | 5.618 | 5.685 | 256,611 | +0.05(+0.88%) |
Jan 21, 2014 | 5.542 | 5.635 | 5.540 | 5.635 | 184,478 | +0.11(+1.90%) |
Jan 17, 2014 | 5.524 | 5.530 | 5.530 | 5.530 | 168,612 | -0.02(-0.33%) |
Jan 16, 2014 | 5.481 | 5.549 | 5.474 | 5.549 | 209,873 | +0.07(+1.24%) |
Jan 15, 2014 | 5.450 | 5.505 | 5.450 | 5.481 | 273,794 | +0.03(+0.57%) |
Jan 14, 2014 | 5.468 | 5.493 | 5.431 | 5.450 | 322,899 | -0.02(-0.45%) |
Jan 13, 2014 | 5.536 | 5.561 | 5.456 | 5.474 | 344,041 | -0.09(-1.67%) |
Jan 10, 2014 | 5.592 | 5.604 | 5.505 | 5.567 | 205,985 | -0.02(-0.33%) |
Jan 09, 2014 | 5.598 | 5.610 | 5.505 | 5.586 | 179,828 | +0.02(+0.45%) |
Jan 08, 2014 | 5.716 | 5.716 | 5.524 | 5.561 | 200,448 | -0.15(-2.60%) |
Jan 07, 2014 | 5.697 | 5.747 | 5.672 | 5.709 | 216,763 | +0.04(+0.65%) |
Jan 06, 2014 | 5.691 | 5.730 | 5.660 | 5.672 | 125,762 | +0.01(+0.11%) |
Jan 03, 2014 | 5.536 | 5.682 | 5.536 | 5.666 | 149,950 | +0.14(+2.46%) |