Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.540 | 5.580 | 5.540 | 5.560 | 8,567 | +0.07(+1.29%) |
Mar 28, 2014 | 5.510 | 5.510 | 5.460 | 5.489 | 0 | +0.17(+3.18%) |
Mar 27, 2014 | 5.340 | 5.340 | 5.310 | 5.320 | 12,514 | -0.03(-0.56%) |
Mar 26, 2014 | 5.410 | 5.410 | 5.340 | 5.350 | 55,001 | +0.01(+0.19%) |
Mar 25, 2014 | 5.380 | 5.380 | 5.340 | 5.340 | 18,205 | -0.17(-3.09%) |
Mar 24, 2014 | 5.500 | 5.540 | 5.440 | 5.510 | 12,681 | +0.04(+0.73%) |
Mar 21, 2014 | 5.530 | 5.530 | 5.470 | 5.470 | 7,383 | +0.00(+0.00%) |
Mar 20, 2014 | 5.480 | 5.490 | 5.460 | 5.470 | 15,326 | -0.21(-3.70%) |
Mar 19, 2014 | 5.670 | 5.720 | 5.650 | 5.680 | 12,780 | +0.03(+0.53%) |
Mar 18, 2014 | 5.620 | 5.670 | 5.580 | 5.650 | 227,680 | +0.08(+1.44%) |
Mar 17, 2014 | 5.540 | 5.599 | 5.540 | 5.570 | 20,698 | +0.11(+2.01%) |
Mar 14, 2014 | 5.500 | 5.500 | 5.450 | 5.460 | 0 | -0.09(-1.62%) |
Mar 13, 2014 | 5.590 | 5.660 | 5.550 | 5.550 | 15,277 | -0.13(-2.29%) |
Mar 12, 2014 | 5.660 | 5.680 | 5.650 | 5.680 | 15,560 | -0.15(-2.56%) |
Mar 11, 2014 | 5.810 | 5.840 | 5.810 | 5.830 | 14,007 | -0.05(-0.86%) |
Mar 10, 2014 | 5.770 | 5.880 | 5.770 | 5.880 | 37,247 | +0.10(+1.73%) |
Mar 07, 2014 | 5.840 | 5.840 | 5.780 | 5.780 | 0 | -0.12(-2.03%) |
Mar 06, 2014 | 5.920 | 5.920 | 5.890 | 5.900 | 17,219 | +0.02(+0.34%) |
Mar 05, 2014 | 5.870 | 5.920 | 5.870 | 5.880 | 12,162 | -0.03(-0.51%) |
Mar 04, 2014 | 5.890 | 5.930 | 5.890 | 5.910 | 18,745 | +0.09(+1.55%) |
Mar 03, 2014 | 5.830 | 5.890 | 5.810 | 5.820 | 36,136 | +0.14(+2.46%) |
Feb 28, 2014 | 5.760 | 5.760 | 5.660 | 5.680 | 0 | -0.16(-2.74%) |
Feb 27, 2014 | 5.850 | 5.870 | 5.840 | 5.840 | 38,255 | -0.11(-1.85%) |
Feb 26, 2014 | 5.990 | 5.990 | 5.910 | 5.950 | 20,412 | +0.00(+0.08%) |
Feb 25, 2014 | 5.960 | 5.970 | 5.930 | 5.945 | 20,268 | +0.24(+4.12%) |
Feb 24, 2014 | 5.800 | 5.800 | 5.670 | 5.710 | 25,578 | +0.16(+2.88%) |
Feb 21, 2014 | 5.550 | 5.600 | 5.550 | 5.550 | 0 | +0.16(+2.97%) |
Feb 20, 2014 | 5.380 | 5.430 | 5.380 | 5.390 | 9,437 | -0.13(-2.36%) |
Feb 19, 2014 | 5.540 | 5.580 | 5.520 | 5.520 | 23,456 | -0.04(-0.72%) |
Feb 18, 2014 | 5.520 | 5.560 | 5.520 | 5.560 | 27,746 | +0.05(+0.91%) |
Feb 14, 2014 | 5.510 | 5.510 | 5.510 | 0 | -0.13(-2.28%) | |
Feb 13, 2014 | 5.650 | 5.650 | 5.580 | 5.638 | 19,945 | -0.07(-1.25%) |
Feb 12, 2014 | 5.690 | 5.710 | 5.680 | 5.710 | 15,948 | -0.09(-1.55%) |
Feb 11, 2014 | 5.790 | 5.840 | 5.790 | 5.800 | 14,149 | +0.03(+0.52%) |
Feb 10, 2014 | 5.760 | 5.810 | 5.760 | 5.770 | 15,500 | -0.08(-1.37%) |
Feb 07, 2014 | 5.770 | 5.900 | 5.770 | 5.850 | 0 | +0.17(+2.99%) |
Feb 06, 2014 | 5.670 | 5.700 | 5.670 | 5.680 | 46,311 | +0.05(+0.89%) |
Feb 05, 2014 | 5.540 | 5.660 | 5.490 | 5.630 | 136,368 | +0.06(+1.17%) |
Feb 04, 2014 | 5.510 | 5.570 | 5.510 | 5.565 | 34,252 | -0.18(-3.13%) |
Feb 03, 2014 | 5.810 | 5.810 | 5.740 | 5.745 | 22,680 | -0.16(-2.63%) |
Jan 31, 2014 | 5.940 | 5.940 | 5.860 | 5.900 | 0 | -0.11(-1.91%) |
Jan 30, 2014 | 5.970 | 6.030 | 5.970 | 6.015 | 16,247 | -0.03(-0.41%) |
Jan 29, 2014 | 6.050 | 6.060 | 6.000 | 6.040 | 13,240 | +0.12(+2.03%) |
Jan 28, 2014 | 5.940 | 5.940 | 5.910 | 5.920 | 20,726 | +0.08(+1.28%) |
Jan 27, 2014 | 5.920 | 5.950 | 5.820 | 5.845 | 59,137 | -0.21(-3.39%) |
Jan 24, 2014 | 6.130 | 6.140 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Jan 23, 2014 | 6.090 | 6.110 | 6.040 | 6.050 | 16,366 | -0.17(-2.73%) |
Jan 22, 2014 | 6.210 | 6.220 | 6.180 | 6.220 | 178,786 | +0.12(+1.97%) |
Jan 21, 2014 | 6.100 | 6.100 | 6.050 | 6.100 | 78,886 | -0.20(-3.17%) |
Jan 17, 2014 | 6.300 | 6.300 | 6.300 | 0 | -0.08(-1.25%) | |
Jan 16, 2014 | 6.390 | 6.400 | 6.380 | 6.380 | 13,919 | +0.06(+0.95%) |
Jan 15, 2014 | 6.320 | 6.320 | 6.300 | 6.320 | 3,279 | -0.09(-1.40%) |
Jan 14, 2014 | 6.390 | 6.440 | 6.390 | 6.410 | 30,821 | -0.07(-1.08%) |
Jan 13, 2014 | 6.571 | 6.571 | 6.470 | 6.480 | 49,186 | -0.02(-0.31%) |
Jan 10, 2014 | 6.540 | 6.540 | 6.480 | 6.500 | 13,656 | +0.09(+1.40%) |
Jan 09, 2014 | 6.410 | 6.430 | 6.390 | 6.410 | 10,449 | -0.05(-0.77%) |
Jan 08, 2014 | 6.480 | 6.500 | 6.460 | 6.460 | 14,655 | +0.08(+1.25%) |
Jan 07, 2014 | 6.370 | 6.380 | 6.350 | 6.380 | 6,711 | +0.04(+0.63%) |
Jan 06, 2014 | 6.360 | 6.360 | 6.340 | 6.340 | 12,699 | +0.01(+0.16%) |
Jan 03, 2014 | 6.360 | 6.363 | 6.330 | 6.330 | 0 | -0.02(-0.31%) |