Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.010 | 6.140 | 5.980 | 6.050 | 10,413 | +0.09(+1.51%) |
Mar 28, 2014 | 5.890 | 6.020 | 5.880 | 5.960 | 22,089 | +0.14(+2.41%) |
Mar 27, 2014 | 5.800 | 5.950 | 5.670 | 5.820 | 21,190 | -0.18(-3.00%) |
Mar 26, 2014 | 5.950 | 6.140 | 5.950 | 6.000 | 37,660 | +0.00(+0.00%) |
Mar 25, 2014 | 6.100 | 6.100 | 5.950 | 6.000 | 47,958 | -0.14(-2.28%) |
Mar 24, 2014 | 6.350 | 6.400 | 6.095 | 6.140 | 18,324 | -0.26(-4.06%) |
Mar 21, 2014 | 6.250 | 6.400 | 6.100 | 6.400 | 28,551 | +0.20(+3.23%) |
Mar 20, 2014 | 6.120 | 6.240 | 6.050 | 6.200 | 74,258 | +0.01(+0.16%) |
Mar 19, 2014 | 6.000 | 6.190 | 5.970 | 6.190 | 443,540 | +0.19(+3.10%) |
Mar 18, 2014 | 5.996 | 6.050 | 5.890 | 6.004 | 78,248 | +0.04(+0.74%) |
Mar 17, 2014 | 5.830 | 5.960 | 5.810 | 5.960 | 19,434 | +0.18(+3.11%) |
Mar 14, 2014 | 5.780 | 5.840 | 5.770 | 5.780 | 15,048 | +0.00(+0.00%) |
Mar 13, 2014 | 5.670 | 5.880 | 5.590 | 5.780 | 47,569 | +0.19(+3.40%) |
Mar 12, 2014 | 5.530 | 5.620 | 5.530 | 5.590 | 24,683 | +0.03(+0.54%) |
Mar 11, 2014 | 5.364 | 5.570 | 5.350 | 5.560 | 7,890 | +0.06(+1.09%) |
Mar 10, 2014 | 5.520 | 5.560 | 5.430 | 5.500 | 28,685 | -0.11(-1.96%) |
Mar 07, 2014 | 5.690 | 5.690 | 5.520 | 5.610 | 15,662 | +0.05(+0.90%) |
Mar 06, 2014 | 5.785 | 5.850 | 5.420 | 5.560 | 135,567 | -0.02(-0.36%) |
Mar 05, 2014 | 5.600 | 5.730 | 5.270 | 5.580 | 33,265 | +0.01(+0.18%) |
Mar 04, 2014 | 5.710 | 5.750 | 5.560 | 5.570 | 38,440 | -0.13(-2.28%) |
Mar 03, 2014 | 5.750 | 6.000 | 5.650 | 5.700 | 26,882 | -0.04(-0.70%) |
Feb 28, 2014 | 5.990 | 5.990 | 5.640 | 5.740 | 91,706 | -0.14(-2.38%) |
Feb 27, 2014 | 5.850 | 6.070 | 5.830 | 5.880 | 21,779 | -0.12(-2.00%) |
Feb 26, 2014 | 5.830 | 6.050 | 5.680 | 6.000 | 30,390 | +0.15(+2.56%) |
Feb 25, 2014 | 5.780 | 5.990 | 5.640 | 5.850 | 40,808 | -0.04(-0.68%) |
Feb 24, 2014 | 6.176 | 6.190 | 5.800 | 5.890 | 19,911 | -0.29(-4.77%) |
Feb 21, 2014 | 6.030 | 6.185 | 6.000 | 6.185 | 11,602 | +0.08(+1.39%) |
Feb 20, 2014 | 6.100 | 6.390 | 6.050 | 6.100 | 27,395 | -0.25(-3.94%) |
Feb 19, 2014 | 6.400 | 6.450 | 6.210 | 6.350 | 13,273 | -0.05(-0.78%) |
Feb 18, 2014 | 6.250 | 6.400 | 6.120 | 6.400 | 13,517 | +0.10(+1.59%) |
Feb 14, 2014 | 6.210 | 6.300 | 6.300 | 6.300 | 14,000 | +0.12(+1.94%) |
Feb 13, 2014 | 6.170 | 6.199 | 5.830 | 6.180 | 15,279 | +0.31(+5.28%) |
Feb 12, 2014 | 5.900 | 5.950 | 5.740 | 5.870 | 15,222 | -0.06(-1.01%) |
Feb 11, 2014 | 6.110 | 6.110 | 5.930 | 5.930 | 20,390 | -0.09(-1.50%) |
Feb 10, 2014 | 6.250 | 6.250 | 6.010 | 6.020 | 16,242 | -0.35(-5.49%) |
Feb 07, 2014 | 6.100 | 6.400 | 5.880 | 6.370 | 18,296 | +0.04(+0.63%) |
Feb 06, 2014 | 6.440 | 6.519 | 6.200 | 6.330 | 14,201 | -0.09(-1.40%) |
Feb 05, 2014 | 6.660 | 6.680 | 6.260 | 6.420 | 30,171 | -0.21(-3.17%) |
Feb 04, 2014 | 6.680 | 6.690 | 6.365 | 6.630 | 22,378 | -0.07(-1.04%) |
Feb 03, 2014 | 6.600 | 6.700 | 6.470 | 6.700 | 78,928 | +0.20(+3.08%) |
Jan 31, 2014 | 6.280 | 6.720 | 6.090 | 6.500 | 69,889 | +0.21(+3.34%) |
Jan 30, 2014 | 6.350 | 6.350 | 6.106 | 6.290 | 24,970 | +0.09(+1.45%) |
Jan 29, 2014 | 6.150 | 6.350 | 6.070 | 6.200 | 12,052 | +0.01(+0.16%) |
Jan 28, 2014 | 5.940 | 6.380 | 5.810 | 6.190 | 61,147 | +0.29(+4.92%) |
Jan 27, 2014 | 5.590 | 5.900 | 5.590 | 5.900 | 24,929 | +0.22(+3.87%) |
Jan 24, 2014 | 5.710 | 5.850 | 5.550 | 5.680 | 15,264 | -0.15(-2.57%) |
Jan 23, 2014 | 5.790 | 5.840 | 5.690 | 5.830 | 23,722 | +0.08(+1.39%) |
Jan 22, 2014 | 5.866 | 5.866 | 5.700 | 5.750 | 15,352 | +0.05(+0.88%) |
Jan 21, 2014 | 5.600 | 5.770 | 5.550 | 5.700 | 23,017 | +0.18(+3.26%) |
Jan 17, 2014 | 5.570 | 5.520 | 5.520 | 5.520 | 7,100 | +0.13(+2.41%) |
Jan 16, 2014 | 5.450 | 5.481 | 5.361 | 5.390 | 2,455 | -0.01(-0.19%) |
Jan 15, 2014 | 5.490 | 5.490 | 5.250 | 5.400 | 9,138 | -0.09(-1.64%) |
Jan 14, 2014 | 5.370 | 5.510 | 5.230 | 5.490 | 13,047 | +0.04(+0.73%) |
Jan 13, 2014 | 5.490 | 5.490 | 5.170 | 5.450 | 56,447 | -0.22(-3.88%) |
Jan 10, 2014 | 5.650 | 5.670 | 5.270 | 5.670 | 20,159 | -0.02(-0.35%) |
Jan 09, 2014 | 5.880 | 5.923 | 5.680 | 5.690 | 16,236 | -0.25(-4.21%) |
Jan 08, 2014 | 5.620 | 6.180 | 5.600 | 5.940 | 50,941 | +0.33(+5.88%) |
Jan 07, 2014 | 5.300 | 5.690 | 5.300 | 5.610 | 32,678 | +0.34(+6.45%) |
Jan 06, 2014 | 5.180 | 5.270 | 5.100 | 5.270 | 36,778 | +0.09(+1.74%) |
Jan 03, 2014 | 5.170 | 5.180 | 5.150 | 5.180 | 5,450 | -0.01(-0.19%) |