Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.204 | 6.242 | 6.181 | 6.223 | 301,296 | +0.04(+0.68%) |
Feb 27, 2014 | 6.181 | 6.195 | 6.167 | 6.181 | 490,034 | -0.01(-0.23%) |
Feb 26, 2014 | 6.171 | 6.195 | 6.148 | 6.195 | 464,326 | +0.01(+0.23%) |
Feb 25, 2014 | 6.237 | 6.242 | 6.173 | 6.181 | 372,355 | -0.05(-0.75%) |
Feb 24, 2014 | 6.232 | 6.256 | 6.218 | 6.228 | 387,895 | -0.01(-0.15%) |
Feb 21, 2014 | 6.218 | 6.242 | 6.167 | 6.237 | 551,602 | +0.05(+0.76%) |
Feb 20, 2014 | 6.181 | 6.195 | 6.153 | 6.190 | 346,676 | +0.04(+0.61%) |
Feb 19, 2014 | 6.204 | 6.209 | 6.153 | 6.153 | 255,856 | -0.03(-0.47%) |
Feb 18, 2014 | 6.173 | 6.201 | 6.140 | 6.182 | 317,660 | +0.03(+0.53%) |
Feb 14, 2014 | 6.131 | 6.149 | 6.149 | 6.149 | 344,054 | +0.03(+0.46%) |
Feb 13, 2014 | 6.093 | 6.121 | 6.093 | 6.121 | 275,617 | +0.02(+0.38%) |
Feb 12, 2014 | 6.089 | 6.112 | 6.075 | 6.098 | 336,877 | +0.01(+0.15%) |
Feb 11, 2014 | 6.042 | 6.089 | 6.037 | 6.089 | 431,632 | +0.06(+1.01%) |
Feb 10, 2014 | 5.991 | 6.037 | 5.986 | 6.028 | 221,587 | +0.01(+0.16%) |
Feb 07, 2014 | 5.953 | 6.023 | 5.925 | 6.019 | 381,518 | +0.11(+1.81%) |
Feb 06, 2014 | 5.851 | 5.911 | 5.851 | 5.911 | 178,447 | +0.05(+0.88%) |
Feb 05, 2014 | 5.851 | 5.879 | 5.818 | 5.860 | 281,063 | -0.00(-0.08%) |
Feb 04, 2014 | 5.814 | 5.870 | 5.804 | 5.865 | 258,924 | +0.05(+0.80%) |
Feb 03, 2014 | 5.907 | 5.911 | 5.790 | 5.818 | 408,719 | -0.09(-1.50%) |
Jan 31, 2014 | 5.879 | 5.930 | 5.860 | 5.907 | 319,398 | -0.01(-0.16%) |
Jan 30, 2014 | 5.902 | 5.916 | 5.874 | 5.916 | 236,861 | +0.05(+0.87%) |
Jan 29, 2014 | 5.865 | 5.897 | 5.842 | 5.865 | 243,403 | -0.04(-0.63%) |
Jan 28, 2014 | 5.893 | 5.916 | 5.879 | 5.902 | 460,134 | +0.02(+0.32%) |
Jan 27, 2014 | 5.972 | 5.972 | 5.860 | 5.884 | 559,807 | -0.10(-1.71%) |
Jan 24, 2014 | 6.070 | 6.079 | 5.977 | 5.986 | 368,007 | -0.09(-1.53%) |
Jan 23, 2014 | 6.089 | 6.107 | 6.051 | 6.079 | 350,802 | -0.02(-0.31%) |
Jan 22, 2014 | 6.117 | 6.121 | 6.098 | 6.098 | 450,829 | +0.01(+0.13%) |
Jan 21, 2014 | 6.090 | 6.104 | 6.057 | 6.090 | 312,684 | +0.05(+0.77%) |
Jan 17, 2014 | 6.057 | 6.043 | 6.043 | 6.043 | 706,106 | +0.00(+0.08%) |
Jan 16, 2014 | 6.020 | 6.048 | 6.002 | 6.039 | 266,616 | +0.02(+0.38%) |
Jan 15, 2014 | 5.932 | 6.020 | 5.932 | 6.016 | 395,026 | +0.08(+1.41%) |
Jan 14, 2014 | 5.946 | 5.955 | 5.928 | 5.932 | 428,911 | +0.01(+0.23%) |
Jan 13, 2014 | 5.965 | 5.969 | 5.914 | 5.918 | 363,219 | -0.05(-0.78%) |
Jan 10, 2014 | 5.965 | 5.965 | 5.942 | 5.965 | 315,040 | +0.01(+0.16%) |
Jan 09, 2014 | 5.946 | 5.974 | 5.942 | 5.955 | 274,247 | +0.00(+0.04%) |
Jan 08, 2014 | 5.946 | 5.955 | 5.932 | 5.953 | 348,242 | +0.02(+0.35%) |
Jan 07, 2014 | 5.951 | 5.988 | 5.905 | 5.932 | 746,739 | +0.06(+0.95%) |
Jan 06, 2014 | 5.965 | 5.965 | 5.877 | 5.877 | 536,122 | -0.06(-0.94%) |
Jan 03, 2014 | 5.965 | 5.983 | 5.932 | 5.932 | 414,840 | -0.04(-0.70%) |
Jan 02, 2014 | 6.016 | 6.020 | 5.969 | 5.974 | 313,446 | -0.04(-0.69%) |
Dec 31, 2013 | 6.030 | 6.016 | 6.016 | 6.016 | 279,635 | +0.00(+0.08%) |
Dec 30, 2013 | 6.053 | 6.053 | 5.988 | 6.011 | 308,128 | -0.02(-0.38%) |
Dec 27, 2013 | 6.062 | 6.071 | 6.002 | 6.034 | 327,069 | -0.02(-0.38%) |
Dec 26, 2013 | 6.057 | 6.071 | 6.039 | 6.057 | 297,292 | +0.02(+0.38%) |
Dec 24, 2013 | 5.997 | 6.034 | 5.988 | 6.034 | 179,953 | +0.05(+0.85%) |
Dec 23, 2013 | 5.955 | 5.988 | 5.942 | 5.983 | 511,795 | +0.09(+1.57%) |
Dec 20, 2013 | 5.844 | 5.923 | 5.844 | 5.891 | 410,960 | +0.03(+0.45%) |
Dec 19, 2013 | 5.855 | 5.864 | 5.841 | 5.864 | 320,876 | +0.02(+0.31%) |
Dec 18, 2013 | 5.781 | 5.855 | 5.772 | 5.846 | 377,942 | +0.06(+1.11%) |
Dec 17, 2013 | 5.767 | 5.781 | 5.740 | 5.781 | 337,746 | +0.01(+0.24%) |
Dec 16, 2013 | 5.777 | 5.795 | 5.749 | 5.767 | 302,866 | +0.01(+0.24%) |
Dec 13, 2013 | 5.763 | 5.763 | 5.727 | 5.754 | 173,926 | +0.00(+0.00%) |
Dec 12, 2013 | 5.790 | 5.790 | 5.731 | 5.754 | 303,332 | -0.03(-0.48%) |
Dec 11, 2013 | 5.813 | 5.813 | 5.767 | 5.781 | 393,751 | -0.00(-0.08%) |
Dec 10, 2013 | 5.772 | 5.790 | 5.767 | 5.786 | 296,837 | +0.00(+0.08%) |
Dec 09, 2013 | 5.772 | 5.786 | 5.758 | 5.781 | 277,721 | +0.01(+0.16%) |
Dec 06, 2013 | 5.754 | 5.772 | 5.749 | 5.772 | 395,806 | +0.06(+1.05%) |
Dec 05, 2013 | 5.735 | 5.735 | 5.703 | 5.712 | 359,991 | -0.02(-0.32%) |
Dec 04, 2013 | 5.726 | 5.754 | 5.703 | 5.731 | 331,510 | +0.00(+0.00%) |
Dec 03, 2013 | 5.777 | 5.777 | 5.721 | 5.731 | 255,243 | -0.03(-0.56%) |