Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.295 | 6.396 | 6.270 | 6.343 | 3,111,805 | +0.05(+0.84%) |
Feb 27, 2014 | 6.295 | 6.328 | 6.251 | 6.290 | 1,193,583 | +0.00(+0.08%) |
Feb 26, 2014 | 6.251 | 6.314 | 6.246 | 6.285 | 1,615,466 | +0.01(+0.15%) |
Feb 25, 2014 | 6.304 | 6.343 | 6.256 | 6.275 | 1,559,132 | -0.02(-0.38%) |
Feb 24, 2014 | 6.298 | 6.352 | 6.266 | 6.299 | 2,187,873 | +0.01(+0.23%) |
Feb 21, 2014 | 6.270 | 6.319 | 6.218 | 6.285 | 2,354,387 | +0.02(+0.38%) |
Feb 20, 2014 | 6.299 | 6.333 | 6.218 | 6.261 | 1,339,382 | -0.01(-0.23%) |
Feb 19, 2014 | 6.266 | 6.340 | 6.251 | 6.275 | 1,760,119 | +0.00(+0.00%) |
Feb 18, 2014 | 6.367 | 6.376 | 6.251 | 6.275 | 2,863,783 | -0.11(-1.66%) |
Feb 14, 2014 | 6.410 | 6.381 | 6.381 | 6.381 | 2,639,407 | -0.02(-0.30%) |
Feb 13, 2014 | 6.343 | 6.434 | 6.309 | 6.400 | 2,069,904 | +0.04(+0.60%) |
Feb 12, 2014 | 6.323 | 6.400 | 6.280 | 6.362 | 3,503,405 | +0.04(+0.61%) |
Feb 11, 2014 | 6.208 | 6.386 | 6.179 | 6.323 | 2,615,633 | +0.11(+1.78%) |
Feb 10, 2014 | 6.093 | 6.218 | 6.044 | 6.213 | 2,300,256 | +0.11(+1.73%) |
Feb 07, 2014 | 6.232 | 6.232 | 6.069 | 6.107 | 2,544,222 | -0.08(-1.24%) |
Feb 06, 2014 | 6.170 | 6.400 | 6.131 | 6.184 | 2,680,453 | +0.05(+0.86%) |
Feb 05, 2014 | 6.222 | 6.237 | 6.102 | 6.131 | 1,965,430 | -0.11(-1.70%) |
Feb 04, 2014 | 6.266 | 6.290 | 6.184 | 6.237 | 2,034,088 | -0.02(-0.31%) |
Feb 03, 2014 | 6.367 | 6.371 | 6.227 | 6.256 | 3,557,981 | -0.13(-1.96%) |
Jan 31, 2014 | 6.319 | 6.434 | 6.299 | 6.381 | 3,021,014 | -0.01(-0.23%) |
Jan 30, 2014 | 6.251 | 6.453 | 6.239 | 6.396 | 4,272,458 | +0.16(+2.62%) |
Jan 29, 2014 | 6.194 | 6.237 | 6.126 | 6.232 | 2,489,489 | +0.00(+0.08%) |
Jan 28, 2014 | 6.165 | 6.242 | 6.160 | 6.227 | 2,125,791 | +0.07(+1.17%) |
Jan 27, 2014 | 6.160 | 6.222 | 6.078 | 6.155 | 2,413,757 | +0.02(+0.39%) |
Jan 24, 2014 | 6.136 | 6.160 | 6.059 | 6.131 | 2,520,219 | -0.03(-0.47%) |
Jan 23, 2014 | 6.141 | 6.189 | 6.114 | 6.160 | 1,665,796 | -0.00(-0.08%) |
Jan 22, 2014 | 6.112 | 6.194 | 6.112 | 6.165 | 1,647,549 | +0.05(+0.87%) |
Jan 21, 2014 | 6.054 | 6.126 | 6.040 | 6.112 | 4,715,351 | +0.07(+1.19%) |
Jan 17, 2014 | 6.006 | 6.040 | 6.040 | 6.040 | 2,752,328 | +0.03(+0.56%) |
Jan 16, 2014 | 6.006 | 6.049 | 6.001 | 6.006 | 1,622,322 | -0.02(-0.32%) |
Jan 15, 2014 | 6.025 | 6.078 | 6.018 | 6.025 | 1,115,540 | +0.00(+0.00%) |
Jan 14, 2014 | 6.001 | 6.073 | 5.996 | 6.025 | 1,097,514 | +0.02(+0.40%) |
Jan 13, 2014 | 6.011 | 6.030 | 5.948 | 6.001 | 1,815,126 | -0.03(-0.48%) |
Jan 10, 2014 | 5.996 | 6.059 | 5.963 | 6.030 | 2,830,084 | -0.04(-0.63%) |
Jan 09, 2014 | 6.136 | 6.150 | 6.006 | 6.069 | 3,964,070 | +0.06(+0.96%) |
Jan 08, 2014 | 5.963 | 6.028 | 5.900 | 6.011 | 3,371,064 | +0.04(+0.64%) |
Jan 07, 2014 | 5.867 | 6.030 | 5.862 | 5.972 | 2,112,602 | +0.11(+1.80%) |
Jan 06, 2014 | 5.968 | 6.006 | 5.838 | 5.867 | 3,572,867 | -0.06(-1.05%) |
Jan 03, 2014 | 5.910 | 6.059 | 5.895 | 5.929 | 2,446,026 | +0.01(+0.24%) |
Jan 02, 2014 | 5.876 | 5.929 | 5.814 | 5.915 | 2,521,625 | +0.04(+0.65%) |
Dec 31, 2013 | 6.001 | 5.876 | 5.876 | 5.876 | 3,354,159 | -0.12(-1.93%) |
Dec 30, 2013 | 5.972 | 6.011 | 5.939 | 5.992 | 1,289,499 | +0.00(+0.08%) |
Dec 27, 2013 | 6.006 | 6.016 | 5.922 | 5.987 | 1,365,595 | -0.03(-0.48%) |
Dec 26, 2013 | 6.011 | 6.083 | 5.963 | 6.016 | 1,312,048 | +0.03(+0.48%) |
Dec 24, 2013 | 5.977 | 6.054 | 5.968 | 5.987 | 782,792 | +0.00(+0.00%) |
Dec 23, 2013 | 5.963 | 6.040 | 5.958 | 5.987 | 1,955,558 | +0.03(+0.57%) |
Dec 20, 2013 | 5.895 | 5.960 | 5.838 | 5.953 | 4,793,820 | +0.08(+1.31%) |
Dec 19, 2013 | 6.059 | 6.059 | 5.876 | 5.876 | 2,413,036 | -0.18(-3.02%) |
Dec 18, 2013 | 5.939 | 6.073 | 5.871 | 6.059 | 4,053,579 | +0.13(+2.19%) |
Dec 17, 2013 | 5.857 | 5.948 | 5.843 | 5.929 | 1,646,965 | +0.06(+0.98%) |
Dec 16, 2013 | 5.809 | 5.886 | 5.794 | 5.871 | 2,292,892 | +0.09(+1.58%) |
Dec 13, 2013 | 5.761 | 5.847 | 5.708 | 5.780 | 2,700,068 | +0.05(+0.84%) |
Dec 12, 2013 | 5.833 | 5.881 | 5.732 | 5.732 | 1,842,051 | -0.12(-1.97%) |
Dec 11, 2013 | 6.025 | 6.030 | 5.838 | 5.847 | 2,007,710 | -0.16(-2.64%) |
Dec 10, 2013 | 6.155 | 6.165 | 6.001 | 6.006 | 2,652,452 | -0.14(-2.35%) |
Dec 09, 2013 | 6.154 | 6.154 | 6.064 | 6.150 | 1,384,416 | +0.02(+0.31%) |
Dec 06, 2013 | 6.145 | 6.208 | 6.107 | 6.131 | 1,316,282 | +0.03(+0.55%) |
Dec 05, 2013 | 6.117 | 6.160 | 6.049 | 6.097 | 1,794,967 | -0.03(-0.55%) |
Dec 04, 2013 | 6.126 | 6.203 | 6.069 | 6.131 | 2,143,000 | -0.04(-0.62%) |
Dec 03, 2013 | 6.208 | 6.237 | 6.126 | 6.170 | 2,787,987 | -0.07(-1.08%) |