Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.017 | 7.056 | 6.961 | 6.968 | 42,585 | +0.01(+0.20%) |
Mar 28, 2014 | 6.738 | 7.045 | 6.738 | 6.954 | 57,739 | +0.26(+3.85%) |
Mar 27, 2014 | 6.808 | 6.808 | 6.501 | 6.696 | 49,430 | -0.08(-1.18%) |
Mar 26, 2014 | 7.052 | 7.052 | 6.773 | 6.777 | 89,799 | -0.23(-3.24%) |
Mar 25, 2014 | 7.066 | 7.117 | 6.947 | 7.003 | 23,707 | -0.01(-0.20%) |
Mar 24, 2014 | 7.136 | 7.136 | 6.822 | 7.017 | 45,716 | -0.10(-1.47%) |
Mar 21, 2014 | 7.059 | 7.178 | 7.045 | 7.122 | 125,737 | +0.13(+1.79%) |
Mar 20, 2014 | 7.143 | 7.143 | 6.961 | 6.996 | 44,382 | -0.13(-1.86%) |
Mar 19, 2014 | 7.017 | 7.212 | 6.954 | 7.129 | 71,687 | +0.13(+1.89%) |
Mar 18, 2014 | 6.766 | 7.045 | 6.648 | 6.996 | 80,677 | +0.27(+3.94%) |
Mar 17, 2014 | 6.885 | 7.108 | 6.724 | 6.731 | 96,992 | -0.14(-2.03%) |
Mar 14, 2014 | 6.640 | 6.975 | 6.640 | 6.871 | 118,542 | +0.23(+3.47%) |
Mar 13, 2014 | 6.731 | 6.751 | 6.585 | 6.640 | 28,189 | -0.04(-0.65%) |
Mar 12, 2014 | 6.538 | 6.705 | 6.525 | 6.684 | 43,177 | +0.14(+2.12%) |
Mar 11, 2014 | 6.760 | 6.795 | 6.448 | 6.545 | 94,428 | -0.29(-4.26%) |
Mar 10, 2014 | 6.753 | 6.871 | 6.717 | 6.837 | 51,229 | +0.03(+0.41%) |
Mar 07, 2014 | 6.587 | 6.823 | 6.545 | 6.809 | 50,884 | +0.24(+3.59%) |
Mar 06, 2014 | 6.490 | 6.580 | 6.455 | 6.573 | 65,249 | +0.11(+1.72%) |
Mar 05, 2014 | 6.407 | 6.497 | 6.407 | 6.462 | 44,694 | +0.01(+0.22%) |
Mar 04, 2014 | 6.233 | 6.511 | 6.199 | 6.448 | 112,502 | +0.29(+4.73%) |
Mar 03, 2014 | 6.240 | 6.296 | 6.067 | 6.157 | 23,463 | -0.15(-2.31%) |
Feb 28, 2014 | 6.400 | 6.462 | 6.178 | 6.303 | 54,881 | +0.11(+1.79%) |
Feb 27, 2014 | 5.949 | 6.192 | 5.949 | 6.192 | 23,005 | +0.20(+3.36%) |
Feb 26, 2014 | 5.991 | 6.060 | 5.867 | 5.991 | 19,973 | -0.02(-0.35%) |
Feb 25, 2014 | 5.984 | 6.025 | 5.845 | 6.012 | 23,542 | +0.02(+0.35%) |
Feb 24, 2014 | 5.810 | 6.046 | 5.810 | 5.991 | 38,085 | +0.18(+3.10%) |
Feb 21, 2014 | 5.852 | 5.887 | 5.797 | 5.810 | 27,625 | +0.00(+0.00%) |
Feb 20, 2014 | 5.797 | 5.866 | 5.790 | 5.810 | 15,307 | +0.02(+0.36%) |
Feb 19, 2014 | 5.838 | 5.873 | 5.741 | 5.790 | 30,291 | -0.08(-1.42%) |
Feb 18, 2014 | 5.817 | 5.873 | 5.797 | 5.873 | 23,919 | +0.01(+0.24%) |
Feb 14, 2014 | 5.928 | 5.859 | 5.859 | 5.859 | 36,632 | -0.06(-0.94%) |
Feb 13, 2014 | 5.776 | 5.949 | 5.776 | 5.914 | 16,302 | +0.10(+1.67%) |
Feb 12, 2014 | 5.817 | 5.970 | 5.783 | 5.817 | 40,810 | -0.01(-0.24%) |
Feb 11, 2014 | 5.866 | 5.886 | 5.734 | 5.831 | 15,788 | -0.01(-0.24%) |
Feb 10, 2014 | 5.783 | 5.866 | 5.739 | 5.845 | 37,216 | +0.03(+0.60%) |
Feb 07, 2014 | 5.845 | 5.845 | 5.699 | 5.810 | 30,829 | +0.01(+0.12%) |
Feb 06, 2014 | 5.797 | 5.814 | 5.755 | 5.804 | 34,483 | +0.06(+1.09%) |
Feb 05, 2014 | 5.755 | 5.783 | 5.706 | 5.741 | 49,168 | -0.02(-0.36%) |
Feb 04, 2014 | 5.769 | 5.852 | 5.651 | 5.762 | 43,890 | +0.00(+0.00%) |
Feb 03, 2014 | 5.984 | 6.039 | 5.665 | 5.762 | 65,340 | -0.20(-3.37%) |
Jan 31, 2014 | 5.914 | 6.018 | 5.887 | 5.963 | 39,119 | -0.01(-0.23%) |
Jan 30, 2014 | 5.921 | 6.081 | 5.873 | 5.977 | 33,221 | +0.09(+1.53%) |
Jan 29, 2014 | 5.914 | 5.984 | 5.783 | 5.887 | 38,237 | -0.06(-1.05%) |
Jan 28, 2014 | 5.935 | 5.981 | 5.887 | 5.949 | 52,691 | +0.01(+0.12%) |
Jan 27, 2014 | 5.942 | 5.990 | 5.857 | 5.942 | 44,484 | -0.02(-0.35%) |
Jan 24, 2014 | 6.088 | 6.171 | 5.887 | 5.963 | 49,187 | -0.13(-2.16%) |
Jan 23, 2014 | 6.074 | 6.171 | 6.067 | 6.095 | 39,160 | +0.02(+0.34%) |
Jan 22, 2014 | 6.122 | 6.164 | 6.067 | 6.074 | 29,225 | -0.08(-1.35%) |
Jan 21, 2014 | 6.268 | 6.268 | 6.109 | 6.157 | 64,274 | -0.09(-1.44%) |
Jan 17, 2014 | 6.421 | 6.247 | 6.247 | 6.247 | 51,631 | -0.16(-2.49%) |
Jan 16, 2014 | 6.379 | 6.448 | 6.289 | 6.407 | 97,238 | +0.01(+0.11%) |
Jan 15, 2014 | 6.289 | 6.476 | 6.233 | 6.400 | 25,764 | +0.11(+1.76%) |
Jan 14, 2014 | 6.213 | 6.420 | 6.181 | 6.289 | 36,945 | +0.08(+1.34%) |
Jan 13, 2014 | 6.081 | 6.310 | 6.025 | 6.206 | 50,720 | +0.13(+2.17%) |
Jan 10, 2014 | 6.261 | 6.324 | 6.067 | 6.074 | 34,871 | -0.21(-3.42%) |
Jan 09, 2014 | 6.296 | 6.365 | 6.226 | 6.289 | 15,382 | +0.04(+0.67%) |
Jan 08, 2014 | 6.428 | 6.448 | 6.220 | 6.247 | 31,006 | -0.21(-3.22%) |
Jan 07, 2014 | 6.421 | 6.483 | 6.379 | 6.455 | 44,102 | +0.04(+0.65%) |
Jan 06, 2014 | 6.330 | 6.475 | 6.303 | 6.414 | 45,286 | +0.14(+2.21%) |
Jan 03, 2014 | 6.324 | 6.372 | 6.240 | 6.275 | 39,424 | -0.04(-0.66%) |