Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.539 | 7.820 | 7.339 | 7.766 | 854,930 | +0.25(+3.26%) |
Mar 28, 2014 | 7.312 | 7.657 | 7.293 | 7.520 | 1,011,551 | +0.22(+2.99%) |
Mar 27, 2014 | 6.975 | 7.411 | 6.939 | 7.302 | 1,179,617 | +0.35(+5.10%) |
Mar 26, 2014 | 6.975 | 7.077 | 6.876 | 6.948 | 638,807 | +0.05(+0.66%) |
Mar 25, 2014 | 6.785 | 6.948 | 6.785 | 6.903 | 636,503 | +0.21(+3.12%) |
Mar 24, 2014 | 6.667 | 6.794 | 6.630 | 6.694 | 625,395 | +0.07(+1.10%) |
Mar 21, 2014 | 6.394 | 6.667 | 6.367 | 6.621 | 1,321,534 | +0.23(+3.55%) |
Mar 20, 2014 | 6.340 | 6.412 | 6.131 | 6.394 | 546,168 | +0.01(+0.14%) |
Mar 19, 2014 | 6.485 | 6.485 | 6.285 | 6.385 | 609,516 | -0.06(-0.99%) |
Mar 18, 2014 | 6.240 | 6.521 | 6.167 | 6.449 | 737,943 | +0.21(+3.35%) |
Mar 17, 2014 | 6.512 | 6.612 | 6.040 | 6.240 | 1,056,276 | -0.23(-3.51%) |
Mar 14, 2014 | 5.649 | 6.585 | 5.622 | 6.467 | 2,489,993 | +1.04(+19.06%) |
Mar 13, 2014 | 5.649 | 5.649 | 5.295 | 5.431 | 776,557 | -0.17(-3.08%) |
Mar 12, 2014 | 5.468 | 5.640 | 5.431 | 5.604 | 445,421 | +0.09(+1.65%) |
Mar 11, 2014 | 5.949 | 5.976 | 5.486 | 5.513 | 639,320 | -0.44(-7.33%) |
Mar 10, 2014 | 6.004 | 6.067 | 5.895 | 5.949 | 267,907 | -0.09(-1.50%) |
Mar 07, 2014 | 6.094 | 6.131 | 5.931 | 6.040 | 273,770 | +0.03(+0.45%) |
Mar 06, 2014 | 6.176 | 6.176 | 5.985 | 6.013 | 248,780 | -0.13(-2.07%) |
Mar 05, 2014 | 6.312 | 6.358 | 6.094 | 6.140 | 366,804 | -0.20(-3.15%) |
Mar 04, 2014 | 6.185 | 6.385 | 6.131 | 6.340 | 508,722 | +0.26(+4.33%) |
Mar 03, 2014 | 6.031 | 6.176 | 6.025 | 6.076 | 345,537 | +0.03(+0.45%) |
Feb 28, 2014 | 5.876 | 6.185 | 5.876 | 6.049 | 932,277 | -0.40(-6.20%) |
Feb 27, 2014 | 6.403 | 6.485 | 6.358 | 6.449 | 338,821 | +0.00(+0.00%) |
Feb 26, 2014 | 6.503 | 6.621 | 6.367 | 6.449 | 353,551 | -0.05(-0.70%) |
Feb 25, 2014 | 6.712 | 6.721 | 6.421 | 6.494 | 515,086 | -0.25(-3.64%) |
Feb 24, 2014 | 6.322 | 6.767 | 6.303 | 6.739 | 594,409 | +0.44(+6.92%) |
Feb 21, 2014 | 6.376 | 6.467 | 6.276 | 6.303 | 671,125 | -0.05(-0.72%) |
Feb 20, 2014 | 6.067 | 6.385 | 6.067 | 6.349 | 579,678 | +0.27(+4.48%) |
Feb 19, 2014 | 6.122 | 6.213 | 6.013 | 6.076 | 432,789 | -0.09(-1.47%) |
Feb 18, 2014 | 6.049 | 6.185 | 6.022 | 6.167 | 349,176 | +0.15(+2.41%) |
Feb 14, 2014 | 6.040 | 6.022 | 6.022 | 6.022 | 277,892 | -0.01(-0.15%) |
Feb 13, 2014 | 6.004 | 6.094 | 5.958 | 6.031 | 290,323 | -0.01(-0.15%) |
Feb 12, 2014 | 6.058 | 6.176 | 6.013 | 6.040 | 386,829 | -0.01(-0.15%) |
Feb 11, 2014 | 5.886 | 6.144 | 5.831 | 6.049 | 480,243 | +0.18(+3.10%) |
Feb 10, 2014 | 5.786 | 5.931 | 5.704 | 5.867 | 334,912 | +0.05(+0.94%) |
Feb 07, 2014 | 5.831 | 5.840 | 5.677 | 5.813 | 599,760 | +0.02(+0.31%) |
Feb 06, 2014 | 5.522 | 5.795 | 5.495 | 5.795 | 532,649 | +0.30(+5.45%) |
Feb 05, 2014 | 5.577 | 5.577 | 5.368 | 5.495 | 423,537 | -0.08(-1.47%) |
Feb 04, 2014 | 5.441 | 5.622 | 5.386 | 5.577 | 593,243 | +0.19(+3.54%) |
Feb 03, 2014 | 5.477 | 5.495 | 5.313 | 5.386 | 552,390 | -0.08(-1.50%) |
Jan 31, 2014 | 5.459 | 5.504 | 5.368 | 5.468 | 547,906 | -0.11(-1.95%) |
Jan 30, 2014 | 5.604 | 5.622 | 5.477 | 5.577 | 402,493 | +0.01(+0.16%) |
Jan 29, 2014 | 5.604 | 5.631 | 5.459 | 5.568 | 473,517 | -0.08(-1.45%) |
Jan 28, 2014 | 5.595 | 5.695 | 5.577 | 5.649 | 776,815 | +0.08(+1.47%) |
Jan 27, 2014 | 5.822 | 5.822 | 5.549 | 5.568 | 539,812 | -0.24(-4.07%) |
Jan 24, 2014 | 6.031 | 6.031 | 5.686 | 5.804 | 643,952 | -0.25(-4.05%) |
Jan 23, 2014 | 6.158 | 6.240 | 6.004 | 6.049 | 383,968 | -0.10(-1.62%) |
Jan 22, 2014 | 5.976 | 6.222 | 5.967 | 6.149 | 524,979 | +0.19(+3.20%) |
Jan 21, 2014 | 5.777 | 5.958 | 5.713 | 5.958 | 484,299 | +0.25(+4.29%) |
Jan 17, 2014 | 5.831 | 5.713 | 5.713 | 5.713 | 402,085 | -0.15(-2.48%) |
Jan 16, 2014 | 5.786 | 5.895 | 5.686 | 5.858 | 407,060 | +0.08(+1.42%) |
Jan 15, 2014 | 5.886 | 5.940 | 5.758 | 5.777 | 266,565 | -0.11(-1.85%) |
Jan 14, 2014 | 5.795 | 5.967 | 5.777 | 5.886 | 392,720 | +0.14(+2.37%) |
Jan 13, 2014 | 5.867 | 5.958 | 5.713 | 5.749 | 539,281 | -0.15(-2.62%) |
Jan 10, 2014 | 5.740 | 5.913 | 5.631 | 5.904 | 543,419 | +0.15(+2.52%) |
Jan 09, 2014 | 5.631 | 5.858 | 5.549 | 5.758 | 759,712 | +0.19(+3.43%) |
Jan 08, 2014 | 6.040 | 6.040 | 5.341 | 5.568 | 1,550,578 | -0.46(-7.68%) |
Jan 07, 2014 | 5.867 | 6.076 | 5.867 | 6.031 | 456,245 | +0.20(+3.43%) |
Jan 06, 2014 | 6.049 | 6.085 | 5.813 | 5.831 | 628,898 | -0.21(-3.46%) |
Jan 03, 2014 | 6.022 | 6.113 | 5.922 | 6.040 | 480,136 | +0.05(+0.76%) |