Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.502 | 6.548 | 6.477 | 6.538 | 2,138,650 | +0.05(+0.70%) |
Feb 27, 2014 | 6.522 | 6.532 | 6.477 | 6.492 | 1,392,985 | -0.03(-0.47%) |
Feb 26, 2014 | 6.492 | 6.543 | 6.461 | 6.522 | 1,479,197 | +0.06(+0.86%) |
Feb 25, 2014 | 6.492 | 6.492 | 6.446 | 6.467 | 1,067,886 | -0.01(-0.08%) |
Feb 24, 2014 | 6.446 | 6.512 | 6.426 | 6.472 | 1,650,751 | +0.05(+0.71%) |
Feb 21, 2014 | 6.487 | 6.487 | 6.426 | 6.426 | 1,500,690 | -0.05(-0.78%) |
Feb 20, 2014 | 6.497 | 6.503 | 6.451 | 6.477 | 1,795,331 | -0.02(-0.31%) |
Feb 19, 2014 | 6.532 | 6.568 | 6.479 | 6.497 | 1,559,066 | -0.04(-0.54%) |
Feb 18, 2014 | 6.472 | 6.538 | 6.456 | 6.532 | 1,659,301 | +0.06(+0.94%) |
Feb 14, 2014 | 6.492 | 6.472 | 6.472 | 6.472 | 936,352 | -0.01(-0.08%) |
Feb 13, 2014 | 6.416 | 6.517 | 6.406 | 6.477 | 1,856,875 | +0.06(+0.95%) |
Feb 12, 2014 | 6.406 | 6.441 | 6.396 | 6.416 | 1,975,874 | +0.01(+0.16%) |
Feb 11, 2014 | 6.431 | 6.467 | 6.383 | 6.406 | 1,801,691 | -0.01(-0.16%) |
Feb 10, 2014 | 6.396 | 6.431 | 6.355 | 6.416 | 1,490,651 | +0.05(+0.72%) |
Feb 07, 2014 | 6.325 | 6.385 | 6.319 | 6.370 | 1,491,193 | +0.05(+0.80%) |
Feb 06, 2014 | 6.370 | 6.411 | 6.299 | 6.319 | 2,690,309 | -0.05(-0.80%) |
Feb 05, 2014 | 6.385 | 6.426 | 6.342 | 6.370 | 2,265,055 | -0.02(-0.24%) |
Feb 04, 2014 | 6.396 | 6.441 | 6.360 | 6.385 | 2,266,496 | +0.01(+0.16%) |
Feb 03, 2014 | 6.411 | 6.467 | 6.365 | 6.375 | 2,753,845 | -0.03(-0.40%) |
Jan 31, 2014 | 6.304 | 6.436 | 6.299 | 6.401 | 2,338,717 | +0.02(+0.24%) |
Jan 30, 2014 | 6.411 | 6.431 | 6.335 | 6.385 | 5,091,884 | +0.11(+1.78%) |
Jan 29, 2014 | 6.213 | 6.289 | 6.203 | 6.274 | 1,731,521 | +0.01(+0.16%) |
Jan 28, 2014 | 6.304 | 6.325 | 6.259 | 6.264 | 2,094,753 | -0.04(-0.64%) |
Jan 27, 2014 | 6.355 | 6.355 | 6.243 | 6.304 | 1,604,787 | -0.05(-0.80%) |
Jan 24, 2014 | 6.309 | 6.370 | 6.309 | 6.355 | 2,356,089 | +0.05(+0.72%) |
Jan 23, 2014 | 6.254 | 6.314 | 6.243 | 6.309 | 1,279,525 | +0.07(+1.06%) |
Jan 22, 2014 | 6.213 | 6.264 | 6.193 | 6.243 | 1,456,022 | +0.04(+0.57%) |
Jan 21, 2014 | 6.167 | 6.213 | 6.157 | 6.208 | 1,828,534 | +0.07(+1.07%) |
Jan 17, 2014 | 6.137 | 6.142 | 6.142 | 6.142 | 1,188,924 | +0.01(+0.08%) |
Jan 16, 2014 | 6.122 | 6.137 | 6.101 | 6.137 | 850,899 | +0.02(+0.33%) |
Jan 15, 2014 | 6.147 | 6.172 | 6.117 | 6.117 | 1,728,317 | -0.03(-0.50%) |
Jan 14, 2014 | 6.183 | 6.188 | 6.137 | 6.147 | 1,158,736 | -0.02(-0.33%) |
Jan 13, 2014 | 6.208 | 6.233 | 6.162 | 6.167 | 3,017,843 | -0.03(-0.49%) |
Jan 10, 2014 | 6.203 | 6.256 | 6.198 | 6.198 | 2,412,087 | +0.03(+0.49%) |
Jan 09, 2014 | 6.193 | 6.198 | 6.122 | 6.167 | 1,331,364 | -0.03(-0.49%) |
Jan 08, 2014 | 6.233 | 6.236 | 6.172 | 6.198 | 1,538,551 | -0.06(-0.89%) |
Jan 07, 2014 | 6.218 | 6.269 | 6.183 | 6.254 | 1,130,391 | +0.03(+0.49%) |
Jan 06, 2014 | 6.198 | 6.264 | 6.183 | 6.223 | 1,725,656 | +0.05(+0.82%) |
Jan 03, 2014 | 6.132 | 6.198 | 6.117 | 6.172 | 967,954 | +0.03(+0.50%) |
Jan 02, 2014 | 6.132 | 6.162 | 6.071 | 6.142 | 1,901,457 | +0.02(+0.25%) |
Dec 31, 2013 | 6.101 | 6.127 | 6.127 | 6.127 | 1,522,533 | +0.02(+0.25%) |
Dec 30, 2013 | 6.137 | 6.157 | 6.071 | 6.112 | 1,889,822 | -0.03(-0.50%) |
Dec 27, 2013 | 6.147 | 6.188 | 6.112 | 6.142 | 1,461,397 | +0.01(+0.17%) |
Dec 26, 2013 | 6.166 | 6.191 | 6.122 | 6.132 | 1,606,763 | -0.01(-0.24%) |
Dec 24, 2013 | 6.112 | 6.171 | 6.112 | 6.147 | 845,789 | +0.02(+0.32%) |
Dec 23, 2013 | 6.161 | 6.200 | 6.127 | 6.127 | 1,885,840 | -0.03(-0.56%) |
Dec 20, 2013 | 6.028 | 6.171 | 6.028 | 6.161 | 3,118,864 | +0.14(+2.30%) |
Dec 19, 2013 | 6.077 | 6.077 | 6.018 | 6.023 | 1,201,947 | -0.08(-1.30%) |
Dec 18, 2013 | 6.082 | 6.107 | 5.959 | 6.102 | 2,757,615 | +0.03(+0.49%) |
Dec 17, 2013 | 5.998 | 6.077 | 5.993 | 6.072 | 1,540,897 | +0.07(+1.24%) |
Dec 16, 2013 | 5.974 | 6.023 | 5.964 | 5.998 | 1,424,195 | +0.02(+0.41%) |
Dec 13, 2013 | 5.929 | 5.988 | 5.924 | 5.974 | 1,610,061 | +0.05(+0.92%) |
Dec 12, 2013 | 5.944 | 5.954 | 5.894 | 5.919 | 1,281,209 | -0.01(-0.17%) |
Dec 11, 2013 | 5.969 | 5.979 | 5.894 | 5.929 | 3,006,273 | -0.02(-0.42%) |
Dec 10, 2013 | 5.939 | 6.018 | 5.939 | 5.954 | 2,166,640 | +0.03(+0.58%) |
Dec 09, 2013 | 5.924 | 5.974 | 5.914 | 5.919 | 2,395,060 | -0.01(-0.17%) |
Dec 06, 2013 | 5.993 | 6.023 | 5.924 | 5.929 | 2,041,245 | -0.05(-0.83%) |
Dec 05, 2013 | 5.954 | 5.998 | 5.954 | 5.979 | 1,358,865 | +0.00(+0.00%) |
Dec 04, 2013 | 5.944 | 6.003 | 5.914 | 5.979 | 1,943,025 | -0.00(-0.08%) |
Dec 03, 2013 | 5.914 | 5.983 | 5.894 | 5.983 | 1,720,540 | +0.05(+0.92%) |