Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.231 | 6.300 | 6.190 | 6.279 | 786,422 | +0.08(+1.22%) |
Feb 27, 2014 | 6.210 | 6.231 | 6.155 | 6.203 | 249,813 | -0.01(-0.11%) |
Feb 26, 2014 | 6.162 | 6.258 | 6.114 | 6.210 | 314,733 | +0.09(+1.46%) |
Feb 25, 2014 | 6.148 | 6.162 | 6.080 | 6.121 | 279,937 | -0.01(-0.11%) |
Feb 24, 2014 | 6.086 | 6.183 | 6.045 | 6.128 | 378,995 | +0.08(+1.37%) |
Feb 21, 2014 | 6.073 | 6.135 | 5.994 | 6.045 | 370,745 | +0.01(+0.23%) |
Feb 20, 2014 | 6.004 | 6.110 | 5.956 | 6.031 | 330,029 | +0.06(+0.92%) |
Feb 19, 2014 | 6.128 | 6.223 | 5.956 | 5.976 | 531,259 | -0.15(-2.47%) |
Feb 18, 2014 | 6.121 | 6.190 | 6.059 | 6.128 | 471,354 | +0.04(+0.68%) |
Feb 14, 2014 | 6.059 | 6.086 | 6.086 | 6.086 | 698,967 | +0.03(+0.45%) |
Feb 13, 2014 | 5.997 | 6.080 | 5.949 | 6.059 | 529,506 | +0.05(+0.80%) |
Feb 12, 2014 | 6.059 | 6.093 | 5.990 | 6.011 | 319,441 | +0.03(+0.52%) |
Feb 11, 2014 | 5.946 | 6.027 | 5.918 | 5.980 | 611,371 | +0.05(+0.92%) |
Feb 10, 2014 | 5.898 | 5.973 | 5.871 | 5.925 | 547,195 | +0.01(+0.12%) |
Feb 07, 2014 | 5.925 | 5.966 | 5.871 | 5.918 | 589,959 | +0.00(+0.00%) |
Feb 06, 2014 | 5.966 | 6.041 | 5.918 | 5.918 | 531,819 | -0.03(-0.57%) |
Feb 05, 2014 | 5.973 | 6.034 | 5.912 | 5.953 | 646,402 | +0.00(+0.00%) |
Feb 04, 2014 | 5.918 | 6.027 | 5.823 | 5.953 | 718,113 | +0.05(+0.92%) |
Feb 03, 2014 | 6.068 | 6.096 | 5.898 | 5.898 | 805,412 | -0.16(-2.70%) |
Jan 31, 2014 | 6.062 | 6.191 | 6.048 | 6.062 | 668,103 | -0.07(-1.11%) |
Jan 30, 2014 | 6.164 | 6.429 | 6.048 | 6.130 | 813,433 | -0.10(-1.64%) |
Jan 29, 2014 | 6.307 | 6.443 | 6.218 | 6.232 | 502,250 | -0.12(-1.88%) |
Jan 28, 2014 | 6.375 | 6.375 | 6.293 | 6.351 | 464,248 | +0.01(+0.16%) |
Jan 27, 2014 | 6.470 | 6.504 | 6.341 | 6.341 | 392,089 | -0.10(-1.59%) |
Jan 24, 2014 | 6.477 | 6.559 | 6.395 | 6.443 | 362,755 | -0.09(-1.36%) |
Jan 23, 2014 | 6.538 | 6.572 | 6.446 | 6.531 | 494,584 | -0.01(-0.10%) |
Jan 22, 2014 | 6.559 | 6.566 | 6.504 | 6.538 | 427,415 | +0.00(+0.00%) |
Jan 21, 2014 | 6.531 | 6.579 | 6.457 | 6.538 | 499,354 | +0.07(+1.05%) |
Jan 17, 2014 | 6.491 | 6.470 | 6.470 | 6.470 | 444,740 | -0.01(-0.21%) |
Jan 16, 2014 | 6.504 | 6.538 | 6.457 | 6.484 | 371,400 | -0.05(-0.73%) |
Jan 15, 2014 | 6.484 | 6.579 | 6.429 | 6.531 | 484,617 | +0.05(+0.74%) |
Jan 14, 2014 | 6.491 | 6.511 | 6.457 | 6.484 | 504,912 | +0.01(+0.11%) |
Jan 13, 2014 | 6.497 | 6.518 | 6.429 | 6.477 | 528,259 | -0.02(-0.31%) |
Jan 10, 2014 | 6.450 | 6.497 | 6.395 | 6.497 | 535,449 | +0.07(+1.06%) |
Jan 09, 2014 | 6.436 | 6.504 | 6.382 | 6.429 | 291,582 | +0.01(+0.11%) |
Jan 08, 2014 | 6.443 | 6.446 | 6.395 | 6.423 | 520,926 | -0.01(-0.11%) |
Jan 07, 2014 | 6.436 | 6.477 | 6.402 | 6.429 | 469,745 | +0.03(+0.43%) |
Jan 06, 2014 | 6.470 | 6.470 | 6.395 | 6.402 | 483,653 | -0.03(-0.42%) |
Jan 03, 2014 | 6.423 | 6.545 | 6.388 | 6.429 | 265,925 | +0.00(+0.00%) |
Jan 02, 2014 | 6.531 | 6.531 | 6.402 | 6.429 | 388,683 | -0.07(-1.15%) |
Dec 31, 2013 | 6.518 | 6.504 | 6.504 | 6.504 | 347,834 | -0.01(-0.10%) |
Dec 30, 2013 | 6.538 | 6.559 | 6.511 | 6.511 | 379,148 | -0.01(-0.10%) |
Dec 27, 2013 | 6.559 | 6.559 | 6.504 | 6.518 | 308,956 | -0.01(-0.10%) |
Dec 26, 2013 | 6.531 | 6.579 | 6.505 | 6.525 | 316,959 | +0.00(+0.00%) |
Dec 24, 2013 | 6.538 | 6.593 | 6.511 | 6.525 | 216,858 | +0.01(+0.21%) |
Dec 23, 2013 | 6.491 | 6.531 | 6.416 | 6.511 | 584,234 | +0.04(+0.63%) |
Dec 20, 2013 | 6.334 | 6.474 | 6.273 | 6.470 | 1,807,061 | +0.12(+1.82%) |
Dec 19, 2013 | 6.320 | 6.409 | 6.273 | 6.354 | 1,023,757 | +0.05(+0.76%) |
Dec 18, 2013 | 6.252 | 6.314 | 6.218 | 6.307 | 813,558 | +0.08(+1.31%) |
Dec 17, 2013 | 6.228 | 6.245 | 6.205 | 6.225 | 487,811 | +0.00(+0.00%) |
Dec 16, 2013 | 6.218 | 6.245 | 6.198 | 6.225 | 964,142 | +0.05(+0.77%) |
Dec 13, 2013 | 6.245 | 6.245 | 6.164 | 6.177 | 486,971 | -0.04(-0.66%) |
Dec 12, 2013 | 6.259 | 6.300 | 6.211 | 6.218 | 638,949 | -0.03(-0.44%) |
Dec 11, 2013 | 6.314 | 6.320 | 6.218 | 6.245 | 1,025,263 | -0.04(-0.65%) |
Dec 10, 2013 | 6.266 | 6.320 | 6.176 | 6.286 | 1,239,013 | -0.01(-0.11%) |
Dec 09, 2013 | 6.198 | 6.307 | 6.136 | 6.293 | 1,339,028 | +0.18(+2.90%) |
Dec 06, 2013 | 6.068 | 6.130 | 6.055 | 6.116 | 0 | +0.09(+1.47%) |
Dec 05, 2013 | 6.021 | 6.045 | 5.970 | 6.027 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 6.034 | 6.075 | 5.966 | 6.027 | 0 | -0.01(-0.23%) |
Dec 03, 2013 | 6.082 | 6.102 | 6.014 | 6.041 | 0 | -0.04(-0.67%) |