Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.823 | 6.129 | 5.823 | 5.994 | 940,785 | -0.40(-6.20%) |
Feb 27, 2014 | 6.345 | 6.426 | 6.300 | 6.390 | 341,913 | +0.00(+0.00%) |
Feb 26, 2014 | 6.444 | 6.561 | 6.309 | 6.390 | 356,777 | -0.04(-0.70%) |
Feb 25, 2014 | 6.651 | 6.660 | 6.363 | 6.435 | 519,786 | -0.24(-3.64%) |
Feb 24, 2014 | 6.264 | 6.705 | 6.246 | 6.678 | 599,834 | +0.43(+6.92%) |
Feb 21, 2014 | 6.318 | 6.408 | 6.219 | 6.246 | 677,249 | -0.05(-0.72%) |
Feb 20, 2014 | 6.012 | 6.327 | 6.012 | 6.291 | 584,968 | +0.27(+4.48%) |
Feb 19, 2014 | 6.066 | 6.156 | 5.958 | 6.021 | 436,738 | -0.09(-1.47%) |
Feb 18, 2014 | 5.994 | 6.129 | 5.967 | 6.111 | 352,362 | +0.14(+2.41%) |
Feb 14, 2014 | 5.985 | 5.967 | 5.967 | 5.967 | 280,428 | -0.01(-0.15%) |
Feb 13, 2014 | 5.949 | 6.039 | 5.904 | 5.976 | 292,972 | -0.01(-0.15%) |
Feb 12, 2014 | 6.003 | 6.120 | 5.958 | 5.985 | 390,359 | -0.01(-0.15%) |
Feb 11, 2014 | 5.832 | 6.089 | 5.778 | 5.994 | 484,626 | +0.18(+3.10%) |
Feb 10, 2014 | 5.733 | 5.877 | 5.652 | 5.814 | 337,968 | +0.05(+0.94%) |
Feb 07, 2014 | 5.778 | 5.787 | 5.625 | 5.760 | 605,233 | +0.02(+0.31%) |
Feb 06, 2014 | 5.472 | 5.742 | 5.445 | 5.742 | 537,509 | +0.30(+5.45%) |
Feb 05, 2014 | 5.526 | 5.526 | 5.319 | 5.445 | 427,402 | -0.08(-1.47%) |
Feb 04, 2014 | 5.391 | 5.571 | 5.337 | 5.526 | 598,657 | +0.19(+3.54%) |
Feb 03, 2014 | 5.427 | 5.445 | 5.265 | 5.337 | 557,430 | -0.08(-1.49%) |
Jan 31, 2014 | 5.409 | 5.454 | 5.319 | 5.418 | 552,906 | -0.11(-1.95%) |
Jan 30, 2014 | 5.553 | 5.571 | 5.427 | 5.526 | 406,166 | +0.01(+0.16%) |
Jan 29, 2014 | 5.553 | 5.580 | 5.409 | 5.517 | 477,838 | -0.08(-1.45%) |
Jan 28, 2014 | 5.544 | 5.643 | 5.526 | 5.598 | 783,903 | +0.08(+1.47%) |
Jan 27, 2014 | 5.769 | 5.769 | 5.499 | 5.517 | 544,738 | -0.23(-4.07%) |
Jan 24, 2014 | 5.976 | 5.976 | 5.634 | 5.751 | 649,829 | -0.24(-4.05%) |
Jan 23, 2014 | 6.102 | 6.183 | 5.949 | 5.994 | 387,472 | -0.10(-1.62%) |
Jan 22, 2014 | 5.922 | 6.165 | 5.913 | 6.093 | 529,770 | +0.19(+3.20%) |
Jan 21, 2014 | 5.724 | 5.904 | 5.661 | 5.904 | 488,719 | +0.24(+4.29%) |
Jan 17, 2014 | 5.778 | 5.661 | 5.661 | 5.661 | 405,755 | -0.14(-2.48%) |
Jan 16, 2014 | 5.733 | 5.841 | 5.635 | 5.805 | 410,774 | +0.08(+1.42%) |
Jan 15, 2014 | 5.832 | 5.886 | 5.706 | 5.724 | 268,998 | -0.11(-1.85%) |
Jan 14, 2014 | 5.742 | 5.913 | 5.724 | 5.832 | 396,304 | +0.14(+2.37%) |
Jan 13, 2014 | 5.814 | 5.904 | 5.661 | 5.697 | 544,202 | -0.15(-2.62%) |
Jan 10, 2014 | 5.688 | 5.859 | 5.580 | 5.850 | 548,378 | +0.14(+2.52%) |
Jan 09, 2014 | 5.580 | 5.805 | 5.499 | 5.706 | 766,644 | +0.19(+3.43%) |
Jan 08, 2014 | 5.985 | 5.985 | 5.292 | 5.517 | 1,564,727 | -0.46(-7.68%) |
Jan 07, 2014 | 5.814 | 6.021 | 5.814 | 5.976 | 460,408 | +0.20(+3.43%) |
Jan 06, 2014 | 5.994 | 6.030 | 5.760 | 5.778 | 634,637 | -0.21(-3.46%) |
Jan 03, 2014 | 5.967 | 6.057 | 5.868 | 5.985 | 484,518 | +0.05(+0.76%) |
Jan 02, 2014 | 6.201 | 6.201 | 5.832 | 5.940 | 647,684 | -0.26(-4.21%) |
Dec 31, 2013 | 6.237 | 6.201 | 6.201 | 6.201 | 607,188 | -0.04(-0.58%) |
Dec 30, 2013 | 6.363 | 6.381 | 6.201 | 6.237 | 509,615 | -0.10(-1.56%) |
Dec 27, 2013 | 6.345 | 6.381 | 6.172 | 6.336 | 394,760 | +0.03(+0.43%) |
Dec 26, 2013 | 6.498 | 6.507 | 6.282 | 6.309 | 337,336 | -0.15(-2.37%) |
Dec 24, 2013 | 6.273 | 6.480 | 6.237 | 6.462 | 210,345 | +0.15(+2.43%) |
Dec 23, 2013 | 6.480 | 6.552 | 6.282 | 6.309 | 668,499 | -0.14(-2.23%) |
Dec 20, 2013 | 6.282 | 6.570 | 6.237 | 6.453 | 1,705,419 | +0.19(+3.02%) |
Dec 19, 2013 | 6.102 | 6.291 | 6.030 | 6.264 | 537,694 | +0.14(+2.35%) |
Dec 18, 2013 | 6.066 | 6.246 | 5.949 | 6.120 | 720,471 | +0.04(+0.74%) |
Dec 17, 2013 | 6.003 | 6.116 | 5.859 | 6.075 | 565,357 | +0.08(+1.35%) |
Dec 16, 2013 | 5.859 | 6.003 | 5.841 | 5.994 | 530,860 | +0.16(+2.78%) |
Dec 13, 2013 | 5.841 | 5.877 | 5.670 | 5.832 | 554,715 | -0.02(-0.31%) |
Dec 12, 2013 | 5.850 | 6.003 | 5.769 | 5.850 | 801,205 | +0.00(+0.00%) |
Dec 11, 2013 | 5.688 | 5.868 | 5.562 | 5.850 | 752,968 | +0.15(+2.69%) |
Dec 10, 2013 | 5.679 | 5.796 | 5.607 | 5.697 | 747,527 | +0.04(+0.64%) |
Dec 09, 2013 | 5.850 | 5.859 | 5.580 | 5.661 | 889,267 | -0.14(-2.48%) |
Dec 06, 2013 | 5.490 | 6.246 | 5.454 | 5.805 | 2,199,006 | +0.50(+9.32%) |
Dec 05, 2013 | 5.283 | 5.382 | 5.193 | 5.310 | 396,398 | +0.01(+0.17%) |
Dec 04, 2013 | 5.247 | 5.400 | 5.220 | 5.301 | 508,435 | +0.05(+1.03%) |
Dec 03, 2013 | 5.193 | 5.351 | 5.148 | 5.247 | 568,497 | +0.03(+0.52%) |