Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.797 | 5.990 | 5.749 | 5.982 | 240,524 | +0.26(+4.49%) |
Mar 28, 2014 | 5.797 | 5.885 | 5.700 | 5.724 | 258,632 | -0.07(-1.25%) |
Mar 27, 2014 | 5.700 | 5.797 | 5.515 | 5.797 | 278,406 | +0.12(+2.12%) |
Mar 26, 2014 | 5.845 | 5.853 | 5.644 | 5.676 | 364,799 | -0.16(-2.75%) |
Mar 25, 2014 | 5.789 | 5.853 | 5.668 | 5.837 | 180,515 | +0.07(+1.26%) |
Mar 24, 2014 | 5.845 | 5.885 | 5.684 | 5.765 | 115,402 | -0.08(-1.38%) |
Mar 21, 2014 | 5.821 | 5.942 | 5.773 | 5.845 | 753,541 | +0.06(+1.11%) |
Mar 20, 2014 | 5.813 | 5.821 | 5.640 | 5.781 | 193,988 | -0.05(-0.83%) |
Mar 19, 2014 | 5.845 | 5.913 | 5.688 | 5.829 | 249,526 | -0.02(-0.28%) |
Mar 18, 2014 | 5.821 | 5.950 | 5.757 | 5.845 | 170,247 | +0.05(+0.83%) |
Mar 17, 2014 | 5.950 | 6.046 | 5.789 | 5.797 | 189,910 | -0.13(-2.17%) |
Mar 14, 2014 | 5.893 | 5.950 | 5.797 | 5.925 | 142,431 | -0.01(-0.14%) |
Mar 13, 2014 | 6.151 | 6.151 | 5.885 | 5.934 | 162,422 | -0.22(-3.53%) |
Mar 12, 2014 | 6.263 | 6.311 | 6.102 | 6.151 | 144,547 | -0.12(-1.92%) |
Mar 11, 2014 | 6.223 | 6.279 | 6.143 | 6.271 | 198,570 | +0.07(+1.17%) |
Mar 10, 2014 | 6.110 | 6.223 | 6.062 | 6.199 | 152,751 | +0.04(+0.65%) |
Mar 07, 2014 | 6.247 | 6.311 | 6.126 | 6.159 | 177,714 | -0.07(-1.16%) |
Mar 06, 2014 | 6.344 | 6.344 | 6.095 | 6.231 | 176,029 | -0.11(-1.77%) |
Mar 05, 2014 | 6.392 | 6.488 | 6.191 | 6.344 | 274,388 | -0.08(-1.25%) |
Mar 04, 2014 | 6.448 | 6.553 | 6.319 | 6.424 | 439,376 | +0.09(+1.40%) |
Mar 03, 2014 | 6.255 | 6.352 | 6.151 | 6.335 | 169,230 | -0.01(-0.13%) |
Feb 28, 2014 | 6.295 | 6.448 | 6.183 | 6.344 | 312,339 | +0.14(+2.33%) |
Feb 27, 2014 | 6.006 | 6.199 | 5.966 | 6.199 | 227,914 | +0.15(+2.53%) |
Feb 26, 2014 | 6.440 | 6.553 | 5.668 | 6.046 | 660,705 | -0.10(-1.70%) |
Feb 25, 2014 | 6.078 | 6.167 | 6.006 | 6.151 | 217,363 | +0.07(+1.19%) |
Feb 24, 2014 | 6.054 | 6.126 | 6.014 | 6.078 | 336,754 | +0.02(+0.40%) |
Feb 21, 2014 | 5.966 | 6.094 | 5.861 | 6.054 | 254,116 | +0.12(+2.03%) |
Feb 20, 2014 | 5.797 | 5.934 | 5.708 | 5.934 | 130,193 | +0.16(+2.79%) |
Feb 19, 2014 | 5.958 | 6.022 | 5.676 | 5.773 | 243,974 | -0.23(-3.88%) |
Feb 18, 2014 | 5.724 | 6.022 | 5.700 | 6.006 | 244,250 | +0.27(+4.77%) |
Feb 14, 2014 | 5.789 | 5.733 | 5.733 | 5.733 | 234,080 | -0.05(-0.83%) |
Feb 13, 2014 | 5.676 | 5.845 | 5.636 | 5.781 | 95,600 | +0.06(+1.13%) |
Feb 12, 2014 | 5.700 | 5.885 | 5.644 | 5.716 | 149,824 | +0.02(+0.28%) |
Feb 11, 2014 | 5.757 | 5.813 | 5.680 | 5.700 | 208,578 | -0.06(-1.12%) |
Feb 10, 2014 | 5.773 | 5.773 | 5.612 | 5.765 | 202,267 | +0.01(+0.14%) |
Feb 07, 2014 | 5.636 | 5.757 | 5.596 | 5.757 | 219,250 | +0.14(+2.43%) |
Feb 06, 2014 | 5.475 | 5.644 | 5.427 | 5.620 | 280,643 | +0.19(+3.56%) |
Feb 05, 2014 | 5.628 | 5.628 | 5.298 | 5.427 | 319,854 | -0.22(-3.85%) |
Feb 04, 2014 | 5.676 | 5.716 | 5.507 | 5.644 | 331,759 | +0.03(+0.57%) |
Feb 03, 2014 | 6.102 | 6.102 | 5.459 | 5.612 | 402,032 | -0.48(-7.92%) |
Jan 31, 2014 | 5.934 | 6.311 | 5.805 | 6.094 | 506,378 | +0.02(+0.40%) |
Jan 30, 2014 | 5.716 | 6.126 | 5.499 | 6.070 | 471,524 | +0.39(+6.79%) |
Jan 29, 2014 | 5.652 | 5.909 | 5.636 | 5.684 | 360,483 | -0.01(-0.14%) |
Jan 28, 2014 | 5.749 | 5.765 | 5.532 | 5.692 | 328,080 | -0.03(-0.56%) |
Jan 27, 2014 | 5.676 | 5.765 | 5.427 | 5.724 | 369,125 | +0.10(+1.86%) |
Jan 24, 2014 | 5.845 | 5.877 | 5.523 | 5.620 | 307,612 | -0.29(-4.90%) |
Jan 23, 2014 | 6.078 | 6.094 | 5.845 | 5.909 | 245,388 | -0.17(-2.78%) |
Jan 22, 2014 | 6.110 | 6.139 | 5.942 | 6.078 | 258,902 | -0.01(-0.13%) |
Jan 21, 2014 | 6.110 | 6.255 | 6.038 | 6.086 | 294,046 | -0.02(-0.26%) |
Jan 17, 2014 | 6.488 | 6.102 | 6.102 | 6.102 | 584,454 | -0.41(-6.30%) |
Jan 16, 2014 | 6.456 | 6.512 | 6.408 | 6.512 | 259,412 | +0.08(+1.25%) |
Jan 15, 2014 | 6.384 | 6.488 | 6.319 | 6.432 | 302,662 | +0.05(+0.76%) |
Jan 14, 2014 | 6.303 | 6.408 | 6.271 | 6.384 | 217,933 | +0.13(+2.06%) |
Jan 13, 2014 | 6.665 | 6.721 | 6.175 | 6.255 | 385,022 | -0.40(-6.04%) |
Jan 10, 2014 | 6.689 | 6.842 | 6.569 | 6.657 | 320,710 | +0.00(+0.00%) |
Jan 09, 2014 | 6.665 | 6.713 | 6.645 | 6.657 | 175,524 | +0.01(+0.12%) |
Jan 08, 2014 | 6.721 | 6.737 | 6.553 | 6.649 | 269,790 | -0.08(-1.19%) |
Jan 07, 2014 | 6.657 | 6.793 | 6.617 | 6.729 | 338,163 | +0.12(+1.82%) |
Jan 06, 2014 | 6.553 | 6.746 | 6.553 | 6.609 | 526,912 | +0.06(+0.98%) |
Jan 03, 2014 | 6.496 | 6.633 | 6.472 | 6.545 | 161,271 | +0.05(+0.74%) |