Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.038 | 6.111 | 5.971 | 6.088 | 2,754,453 | +0.08(+1.30%) |
Mar 28, 2014 | 5.954 | 6.060 | 5.954 | 6.010 | 2,485,920 | +0.06(+0.94%) |
Mar 27, 2014 | 5.943 | 6.010 | 5.915 | 5.954 | 3,193,787 | +0.04(+0.61%) |
Mar 26, 2014 | 6.077 | 6.083 | 5.896 | 5.918 | 4,469,375 | -0.13(-2.09%) |
Mar 25, 2014 | 6.072 | 6.171 | 6.017 | 6.045 | 2,986,295 | +0.02(+0.27%) |
Mar 24, 2014 | 6.138 | 6.171 | 6.012 | 6.028 | 3,252,191 | -0.09(-1.53%) |
Mar 21, 2014 | 6.099 | 6.154 | 6.072 | 6.121 | 7,514,788 | +0.07(+1.18%) |
Mar 20, 2014 | 6.127 | 6.138 | 6.039 | 6.050 | 3,557,960 | -0.09(-1.43%) |
Mar 19, 2014 | 6.281 | 6.325 | 6.088 | 6.138 | 2,344,234 | -0.14(-2.27%) |
Mar 18, 2014 | 6.231 | 6.292 | 6.215 | 6.281 | 2,014,467 | +0.03(+0.53%) |
Mar 17, 2014 | 6.264 | 6.319 | 6.215 | 6.248 | 2,164,338 | +0.00(+0.00%) |
Mar 14, 2014 | 6.187 | 6.264 | 6.187 | 6.248 | 1,991,799 | +0.04(+0.62%) |
Mar 13, 2014 | 6.209 | 6.212 | 6.132 | 6.209 | 3,585,767 | +0.04(+0.71%) |
Mar 12, 2014 | 6.121 | 6.204 | 6.116 | 6.165 | 2,970,596 | +0.04(+0.63%) |
Mar 11, 2014 | 6.198 | 6.226 | 6.061 | 6.127 | 4,684,456 | -0.07(-1.15%) |
Mar 10, 2014 | 6.231 | 6.292 | 6.182 | 6.198 | 4,277,200 | -0.04(-0.70%) |
Mar 07, 2014 | 6.352 | 6.380 | 6.182 | 6.242 | 4,112,103 | -0.11(-1.73%) |
Mar 06, 2014 | 6.407 | 6.457 | 6.352 | 6.352 | 2,607,353 | -0.07(-1.03%) |
Mar 05, 2014 | 6.429 | 6.490 | 6.374 | 6.418 | 3,075,347 | +0.01(+0.09%) |
Mar 04, 2014 | 6.336 | 6.462 | 6.319 | 6.413 | 4,200,125 | +0.12(+1.83%) |
Mar 03, 2014 | 6.242 | 6.297 | 6.176 | 6.297 | 2,310,227 | +0.03(+0.44%) |
Feb 28, 2014 | 6.215 | 6.275 | 6.185 | 6.270 | 3,289,682 | +0.07(+1.15%) |
Feb 27, 2014 | 6.160 | 6.231 | 6.132 | 6.198 | 2,562,891 | +0.02(+0.36%) |
Feb 26, 2014 | 6.182 | 6.234 | 6.160 | 6.176 | 2,864,616 | +0.02(+0.27%) |
Feb 25, 2014 | 6.083 | 6.160 | 6.083 | 6.160 | 3,665,265 | +0.10(+1.63%) |
Feb 24, 2014 | 6.045 | 6.110 | 6.028 | 6.061 | 3,341,085 | +0.03(+0.55%) |
Feb 21, 2014 | 6.099 | 6.149 | 6.012 | 6.028 | 5,470,797 | -0.07(-1.17%) |
Feb 20, 2014 | 6.116 | 6.154 | 6.028 | 6.099 | 3,099,456 | +0.02(+0.27%) |
Feb 19, 2014 | 6.077 | 6.121 | 6.023 | 6.083 | 2,712,017 | +0.01(+0.09%) |
Feb 18, 2014 | 6.001 | 6.077 | 5.957 | 6.077 | 2,453,442 | +0.08(+1.28%) |
Feb 14, 2014 | 5.957 | 6.001 | 6.001 | 6.001 | 2,176,886 | +0.02(+0.37%) |
Feb 13, 2014 | 5.946 | 6.056 | 5.937 | 5.979 | 3,022,273 | +0.01(+0.09%) |
Feb 12, 2014 | 5.979 | 6.017 | 5.935 | 5.973 | 2,775,529 | +0.01(+0.18%) |
Feb 11, 2014 | 5.935 | 6.006 | 5.885 | 5.962 | 2,539,671 | +0.02(+0.28%) |
Feb 10, 2014 | 5.918 | 5.962 | 5.847 | 5.946 | 2,416,581 | +0.01(+0.19%) |
Feb 07, 2014 | 5.907 | 5.957 | 5.880 | 5.935 | 2,339,280 | +0.05(+0.93%) |
Feb 06, 2014 | 5.825 | 5.918 | 5.792 | 5.880 | 2,537,750 | +0.05(+0.94%) |
Feb 05, 2014 | 5.792 | 5.827 | 5.737 | 5.825 | 2,277,997 | +0.03(+0.47%) |
Feb 04, 2014 | 5.753 | 5.819 | 5.704 | 5.797 | 3,962,205 | +0.05(+0.86%) |
Feb 03, 2014 | 5.951 | 5.951 | 5.718 | 5.748 | 3,658,080 | -0.19(-3.24%) |
Jan 31, 2014 | 5.836 | 5.968 | 5.775 | 5.940 | 3,073,447 | +0.04(+0.65%) |
Jan 30, 2014 | 5.874 | 5.951 | 5.819 | 5.902 | 3,277,236 | +0.05(+0.94%) |
Jan 29, 2014 | 5.858 | 5.907 | 5.827 | 5.847 | 3,742,467 | -0.09(-1.48%) |
Jan 28, 2014 | 5.852 | 5.940 | 5.838 | 5.935 | 3,424,686 | +0.11(+1.89%) |
Jan 27, 2014 | 5.874 | 5.907 | 5.764 | 5.825 | 4,200,416 | -0.05(-0.84%) |
Jan 24, 2014 | 5.874 | 5.929 | 5.764 | 5.874 | 4,456,077 | -0.03(-0.56%) |
Jan 23, 2014 | 5.841 | 5.924 | 5.797 | 5.907 | 3,226,382 | +0.07(+1.13%) |
Jan 22, 2014 | 5.786 | 5.863 | 5.759 | 5.841 | 3,506,311 | +0.06(+1.05%) |
Jan 21, 2014 | 5.731 | 5.792 | 5.698 | 5.781 | 3,364,746 | +0.07(+1.15%) |
Jan 17, 2014 | 5.704 | 5.715 | 5.715 | 5.715 | 2,754,683 | +0.00(+0.00%) |
Jan 16, 2014 | 5.665 | 5.748 | 5.638 | 5.715 | 3,287,476 | +0.02(+0.39%) |
Jan 15, 2014 | 5.583 | 5.709 | 5.588 | 5.693 | 3,813,674 | +0.11(+1.97%) |
Jan 14, 2014 | 5.528 | 5.605 | 5.511 | 5.583 | 3,624,886 | +0.05(+0.99%) |
Jan 13, 2014 | 5.550 | 5.577 | 5.484 | 5.528 | 3,597,627 | -0.05(-0.89%) |
Jan 10, 2014 | 5.528 | 5.594 | 5.522 | 5.577 | 2,109,761 | +0.07(+1.20%) |
Jan 09, 2014 | 5.561 | 5.561 | 5.462 | 5.511 | 4,043,557 | -0.05(-0.89%) |
Jan 08, 2014 | 5.638 | 5.649 | 5.528 | 5.561 | 3,068,670 | -0.07(-1.17%) |
Jan 07, 2014 | 5.621 | 5.676 | 5.583 | 5.627 | 2,419,379 | +0.02(+0.39%) |
Jan 06, 2014 | 5.627 | 5.654 | 5.561 | 5.605 | 2,837,738 | +0.01(+0.10%) |
Jan 03, 2014 | 5.605 | 5.646 | 5.566 | 5.599 | 2,002,844 | -0.01(-0.20%) |