Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.217 | 6.305 | 6.173 | 6.251 | 2,028,369 | +0.05(+0.79%) |
Mar 28, 2014 | 6.158 | 6.251 | 6.158 | 6.202 | 1,744,264 | +0.04(+0.63%) |
Mar 27, 2014 | 6.114 | 6.217 | 6.112 | 6.163 | 1,980,718 | +0.05(+0.88%) |
Mar 26, 2014 | 6.173 | 6.183 | 6.090 | 6.109 | 3,425,434 | -0.04(-0.64%) |
Mar 25, 2014 | 6.139 | 6.197 | 6.065 | 6.148 | 2,100,872 | +0.05(+0.88%) |
Mar 24, 2014 | 6.109 | 6.192 | 6.085 | 6.095 | 3,489,561 | -0.00(-0.08%) |
Mar 21, 2014 | 6.090 | 6.166 | 6.085 | 6.100 | 6,513,826 | +0.00(+0.08%) |
Mar 20, 2014 | 6.119 | 6.188 | 6.065 | 6.095 | 4,538,396 | -0.06(-0.95%) |
Mar 19, 2014 | 6.285 | 6.339 | 6.114 | 6.153 | 3,495,771 | -0.15(-2.33%) |
Mar 18, 2014 | 6.256 | 6.300 | 6.217 | 6.300 | 1,865,954 | +0.03(+0.55%) |
Mar 17, 2014 | 6.232 | 6.349 | 6.232 | 6.266 | 3,113,998 | +0.06(+0.94%) |
Mar 14, 2014 | 6.163 | 6.227 | 6.153 | 6.207 | 2,086,493 | +0.04(+0.63%) |
Mar 13, 2014 | 6.241 | 6.266 | 6.158 | 6.168 | 2,739,088 | -0.07(-1.10%) |
Mar 12, 2014 | 6.232 | 6.320 | 6.212 | 6.236 | 2,550,964 | -0.02(-0.39%) |
Mar 11, 2014 | 6.261 | 6.322 | 6.242 | 6.261 | 2,273,360 | +0.00(+0.00%) |
Mar 10, 2014 | 6.280 | 6.299 | 6.222 | 6.261 | 2,737,960 | -0.03(-0.53%) |
Mar 07, 2014 | 6.386 | 6.396 | 6.227 | 6.295 | 4,395,702 | -0.10(-1.50%) |
Mar 06, 2014 | 6.367 | 6.415 | 6.338 | 6.391 | 15,397,040 | -0.16(-2.42%) |
Mar 05, 2014 | 6.501 | 6.569 | 6.492 | 6.549 | 2,673,867 | +0.07(+1.11%) |
Mar 04, 2014 | 6.367 | 6.492 | 6.367 | 6.477 | 3,758,199 | +0.15(+2.43%) |
Mar 03, 2014 | 6.314 | 6.357 | 6.244 | 6.323 | 2,236,013 | -0.02(-0.30%) |
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%) |