Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.203 | 6.363 | 6.203 | 6.316 | 824,118 | +0.12(+1.90%) |
Mar 28, 2014 | 6.128 | 6.260 | 6.113 | 6.198 | 669,521 | +0.11(+1.78%) |
Mar 27, 2014 | 6.095 | 6.156 | 6.038 | 6.090 | 967,216 | -0.06(-1.00%) |
Mar 26, 2014 | 6.208 | 6.250 | 6.137 | 6.151 | 966,165 | -0.02(-0.38%) |
Mar 25, 2014 | 6.142 | 6.269 | 6.113 | 6.175 | 803,526 | +0.04(+0.61%) |
Mar 24, 2014 | 6.184 | 6.208 | 6.071 | 6.137 | 1,740,872 | -0.05(-0.76%) |
Mar 21, 2014 | 6.222 | 6.250 | 6.175 | 6.184 | 2,712,480 | +0.03(+0.54%) |
Mar 20, 2014 | 6.165 | 6.184 | 6.080 | 6.151 | 793,656 | -0.00(-0.08%) |
Mar 19, 2014 | 6.236 | 6.241 | 6.118 | 6.156 | 800,867 | -0.09(-1.43%) |
Mar 18, 2014 | 6.146 | 6.269 | 6.144 | 6.245 | 1,150,044 | +0.07(+1.15%) |
Mar 17, 2014 | 6.118 | 6.241 | 6.066 | 6.175 | 485,409 | +0.11(+1.87%) |
Mar 14, 2014 | 6.099 | 6.189 | 6.000 | 6.062 | 1,306,663 | -0.08(-1.30%) |
Mar 13, 2014 | 6.297 | 6.349 | 6.118 | 6.142 | 1,745,975 | -0.18(-2.83%) |
Mar 12, 2014 | 6.382 | 6.509 | 6.293 | 6.321 | 1,110,598 | -0.06(-0.89%) |
Mar 11, 2014 | 6.434 | 6.500 | 6.335 | 6.377 | 902,139 | -0.06(-0.88%) |
Mar 10, 2014 | 6.410 | 6.490 | 6.375 | 6.434 | 551,129 | -0.05(-0.80%) |
Mar 07, 2014 | 6.585 | 6.585 | 6.401 | 6.486 | 1,483,961 | -0.19(-2.82%) |
Mar 06, 2014 | 6.646 | 6.693 | 6.622 | 6.674 | 1,274,875 | +0.02(+0.28%) |
Mar 05, 2014 | 6.670 | 6.693 | 6.561 | 6.655 | 1,585,667 | -0.00(-0.07%) |
Mar 04, 2014 | 6.514 | 6.674 | 6.514 | 6.660 | 1,262,634 | +0.20(+3.14%) |
Mar 03, 2014 | 6.368 | 6.457 | 6.260 | 6.457 | 1,083,200 | -0.05(-0.72%) |
Feb 28, 2014 | 6.684 | 6.684 | 6.453 | 6.505 | 2,092,892 | -0.18(-2.68%) |
Feb 27, 2014 | 6.698 | 6.705 | 6.589 | 6.684 | 727,262 | +0.00(+0.00%) |
Feb 26, 2014 | 6.495 | 6.721 | 6.467 | 6.684 | 1,208,313 | +0.20(+3.05%) |
Feb 25, 2014 | 6.481 | 6.509 | 6.455 | 6.486 | 1,146,696 | +0.03(+0.44%) |
Feb 24, 2014 | 6.311 | 6.509 | 6.260 | 6.457 | 1,677,747 | +0.20(+3.16%) |
Feb 21, 2014 | 6.175 | 6.274 | 6.175 | 6.260 | 489,166 | +0.08(+1.30%) |
Feb 20, 2014 | 6.161 | 6.189 | 6.095 | 6.179 | 1,134,716 | +0.04(+0.69%) |
Feb 19, 2014 | 6.142 | 6.236 | 6.123 | 6.137 | 1,171,453 | +0.00(+0.00%) |
Feb 18, 2014 | 6.118 | 6.175 | 6.109 | 6.137 | 448,358 | +0.02(+0.39%) |
Feb 14, 2014 | 6.071 | 6.113 | 6.113 | 6.113 | 688,662 | +0.04(+0.62%) |
Feb 13, 2014 | 5.944 | 6.080 | 5.906 | 6.076 | 1,172,877 | +0.05(+0.78%) |
Feb 12, 2014 | 6.062 | 6.066 | 6.010 | 6.029 | 1,067,426 | -0.03(-0.47%) |
Feb 11, 2014 | 6.090 | 6.118 | 6.024 | 6.057 | 1,951,886 | +0.00(+0.00%) |
Feb 10, 2014 | 6.052 | 6.085 | 6.019 | 6.057 | 600,262 | +0.00(+0.00%) |
Feb 07, 2014 | 5.972 | 6.076 | 5.972 | 6.057 | 1,093,988 | +0.08(+1.34%) |
Feb 06, 2014 | 5.948 | 6.024 | 5.932 | 5.977 | 2,428,576 | +0.07(+1.12%) |
Feb 05, 2014 | 5.948 | 5.958 | 5.845 | 5.911 | 1,708,315 | -0.07(-1.18%) |
Feb 04, 2014 | 5.963 | 6.047 | 5.901 | 5.981 | 2,633,197 | +0.06(+1.03%) |
Feb 03, 2014 | 6.080 | 6.115 | 5.902 | 5.920 | 1,524,101 | -0.18(-2.94%) |
Jan 31, 2014 | 6.099 | 6.142 | 6.034 | 6.099 | 1,013,971 | -0.06(-0.92%) |
Jan 30, 2014 | 6.128 | 6.217 | 6.095 | 6.156 | 793,641 | +0.08(+1.40%) |
Jan 29, 2014 | 6.099 | 6.165 | 6.057 | 6.071 | 910,691 | -0.08(-1.23%) |
Jan 28, 2014 | 6.062 | 6.175 | 6.052 | 6.146 | 711,865 | +0.14(+2.27%) |
Jan 27, 2014 | 6.043 | 6.104 | 5.994 | 6.010 | 856,412 | -0.06(-1.01%) |
Jan 24, 2014 | 6.264 | 6.274 | 6.071 | 6.071 | 1,553,310 | -0.25(-4.02%) |
Jan 23, 2014 | 6.307 | 6.344 | 6.264 | 6.325 | 1,511,866 | -0.05(-0.74%) |
Jan 22, 2014 | 6.330 | 6.401 | 6.321 | 6.373 | 792,453 | +0.06(+0.97%) |
Jan 21, 2014 | 6.406 | 6.443 | 6.222 | 6.311 | 1,238,484 | +0.01(+0.13%) |
Jan 17, 2014 | 6.059 | 6.303 | 6.303 | 6.303 | 3,247,849 | -0.05(-0.74%) |
Jan 16, 2014 | 6.012 | 6.359 | 6.012 | 6.350 | 3,826,283 | +0.35(+5.87%) |
Jan 15, 2014 | 6.040 | 6.063 | 5.969 | 5.998 | 1,206,145 | -0.04(-0.70%) |
Jan 14, 2014 | 6.026 | 6.063 | 5.993 | 6.040 | 1,046,983 | +0.00(+0.00%) |
Jan 13, 2014 | 6.030 | 6.120 | 6.012 | 6.040 | 1,328,980 | +0.02(+0.39%) |
Jan 10, 2014 | 5.857 | 6.021 | 5.852 | 6.016 | 1,543,658 | +0.17(+2.97%) |
Jan 09, 2014 | 5.819 | 5.861 | 5.753 | 5.843 | 1,884,723 | +0.00(+0.08%) |
Jan 08, 2014 | 5.758 | 5.847 | 5.758 | 5.838 | 1,651,195 | +0.04(+0.73%) |
Jan 07, 2014 | 5.833 | 5.894 | 5.767 | 5.796 | 2,453,399 | -0.02(-0.32%) |
Jan 06, 2014 | 5.960 | 5.960 | 5.749 | 5.814 | 2,982,153 | -0.13(-2.13%) |
Jan 03, 2014 | 5.829 | 5.960 | 5.819 | 5.941 | 1,147,780 | +0.15(+2.60%) |