Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.545 | 7.827 | 7.345 | 7.772 | 854,199 | +0.25(+3.26%) |
Mar 28, 2014 | 7.318 | 7.663 | 7.300 | 7.527 | 1,010,688 | +0.22(+2.99%) |
Mar 27, 2014 | 6.981 | 7.418 | 6.945 | 7.309 | 1,178,610 | +0.35(+5.10%) |
Mar 26, 2014 | 6.981 | 7.083 | 6.881 | 6.954 | 638,262 | +0.05(+0.66%) |
Mar 25, 2014 | 6.791 | 6.954 | 6.791 | 6.909 | 635,959 | +0.21(+3.12%) |
Mar 24, 2014 | 6.672 | 6.800 | 6.636 | 6.700 | 624,861 | +0.07(+1.10%) |
Mar 21, 2014 | 6.400 | 6.672 | 6.372 | 6.627 | 1,320,405 | +0.23(+3.55%) |
Mar 20, 2014 | 6.345 | 6.418 | 6.136 | 6.400 | 545,701 | +0.01(+0.14%) |
Mar 19, 2014 | 6.491 | 6.491 | 6.291 | 6.391 | 608,996 | -0.06(-0.99%) |
Mar 18, 2014 | 6.245 | 6.527 | 6.172 | 6.454 | 737,312 | +0.21(+3.35%) |
Mar 17, 2014 | 6.518 | 6.618 | 6.045 | 6.245 | 1,055,374 | -0.23(-3.51%) |
Mar 14, 2014 | 5.654 | 6.591 | 5.627 | 6.472 | 2,487,867 | +1.04(+19.06%) |
Mar 13, 2014 | 5.654 | 5.654 | 5.300 | 5.436 | 775,894 | -0.17(-3.08%) |
Mar 12, 2014 | 5.472 | 5.645 | 5.436 | 5.609 | 445,040 | +0.09(+1.65%) |
Mar 11, 2014 | 5.954 | 5.981 | 5.491 | 5.518 | 638,774 | -0.44(-7.33%) |
Mar 10, 2014 | 6.009 | 6.072 | 5.900 | 5.954 | 267,679 | -0.09(-1.50%) |
Mar 07, 2014 | 6.100 | 6.136 | 5.936 | 6.045 | 273,536 | +0.03(+0.45%) |
Mar 06, 2014 | 6.181 | 6.181 | 5.991 | 6.018 | 248,567 | -0.13(-2.07%) |
Mar 05, 2014 | 6.318 | 6.363 | 6.100 | 6.145 | 366,490 | -0.20(-3.15%) |
Mar 04, 2014 | 6.191 | 6.391 | 6.136 | 6.345 | 508,287 | +0.26(+4.33%) |
Mar 03, 2014 | 6.036 | 6.181 | 6.030 | 6.081 | 345,242 | +0.03(+0.45%) |
Feb 28, 2014 | 5.881 | 6.191 | 5.881 | 6.054 | 931,481 | -0.40(-6.20%) |
Feb 27, 2014 | 6.409 | 6.491 | 6.363 | 6.454 | 338,531 | +0.00(+0.00%) |
Feb 26, 2014 | 6.509 | 6.627 | 6.372 | 6.454 | 353,249 | -0.05(-0.70%) |
Feb 25, 2014 | 6.718 | 6.727 | 6.427 | 6.500 | 514,646 | -0.25(-3.64%) |
Feb 24, 2014 | 6.327 | 6.772 | 6.309 | 6.745 | 593,902 | +0.44(+6.92%) |
Feb 21, 2014 | 6.381 | 6.472 | 6.281 | 6.309 | 670,552 | -0.05(-0.72%) |
Feb 20, 2014 | 6.072 | 6.391 | 6.072 | 6.354 | 579,183 | +0.27(+4.48%) |
Feb 19, 2014 | 6.127 | 6.218 | 6.018 | 6.081 | 432,419 | -0.09(-1.47%) |
Feb 18, 2014 | 6.054 | 6.191 | 6.027 | 6.172 | 348,877 | +0.15(+2.41%) |
Feb 14, 2014 | 6.045 | 6.027 | 6.027 | 6.027 | 277,655 | -0.01(-0.15%) |
Feb 13, 2014 | 6.009 | 6.100 | 5.963 | 6.036 | 290,075 | -0.01(-0.15%) |
Feb 12, 2014 | 6.063 | 6.181 | 6.018 | 6.045 | 386,498 | -0.01(-0.15%) |
Feb 11, 2014 | 5.891 | 6.150 | 5.836 | 6.054 | 479,833 | +0.18(+3.10%) |
Feb 10, 2014 | 5.791 | 5.936 | 5.709 | 5.872 | 334,626 | +0.05(+0.94%) |
Feb 07, 2014 | 5.836 | 5.845 | 5.681 | 5.818 | 599,248 | +0.02(+0.31%) |
Feb 06, 2014 | 5.527 | 5.800 | 5.500 | 5.800 | 532,194 | +0.30(+5.45%) |
Feb 05, 2014 | 5.582 | 5.582 | 5.372 | 5.500 | 423,176 | -0.08(-1.47%) |
Feb 04, 2014 | 5.445 | 5.627 | 5.391 | 5.582 | 592,737 | +0.19(+3.54%) |
Feb 03, 2014 | 5.482 | 5.500 | 5.318 | 5.391 | 551,918 | -0.08(-1.49%) |
Jan 31, 2014 | 5.463 | 5.509 | 5.372 | 5.472 | 547,438 | -0.11(-1.95%) |
Jan 30, 2014 | 5.609 | 5.627 | 5.482 | 5.582 | 402,149 | +0.01(+0.16%) |
Jan 29, 2014 | 5.609 | 5.636 | 5.463 | 5.572 | 473,113 | -0.08(-1.45%) |
Jan 28, 2014 | 5.600 | 5.700 | 5.582 | 5.654 | 776,151 | +0.08(+1.47%) |
Jan 27, 2014 | 5.827 | 5.827 | 5.554 | 5.572 | 539,351 | -0.24(-4.07%) |
Jan 24, 2014 | 6.036 | 6.036 | 5.691 | 5.809 | 643,402 | -0.25(-4.05%) |
Jan 23, 2014 | 6.163 | 6.245 | 6.009 | 6.054 | 383,640 | -0.10(-1.62%) |
Jan 22, 2014 | 5.981 | 6.227 | 5.972 | 6.154 | 524,531 | +0.19(+3.20%) |
Jan 21, 2014 | 5.782 | 5.963 | 5.718 | 5.963 | 483,886 | +0.25(+4.29%) |
Jan 17, 2014 | 5.836 | 5.718 | 5.718 | 5.718 | 401,742 | -0.15(-2.48%) |
Jan 16, 2014 | 5.791 | 5.900 | 5.691 | 5.863 | 406,712 | +0.08(+1.42%) |
Jan 15, 2014 | 5.891 | 5.945 | 5.763 | 5.782 | 266,338 | -0.11(-1.85%) |
Jan 14, 2014 | 5.800 | 5.972 | 5.782 | 5.891 | 392,385 | +0.14(+2.37%) |
Jan 13, 2014 | 5.872 | 5.963 | 5.718 | 5.754 | 538,821 | -0.15(-2.62%) |
Jan 10, 2014 | 5.745 | 5.918 | 5.636 | 5.909 | 542,955 | +0.15(+2.52%) |
Jan 09, 2014 | 5.636 | 5.863 | 5.554 | 5.763 | 759,063 | +0.19(+3.43%) |
Jan 08, 2014 | 6.045 | 6.045 | 5.345 | 5.572 | 1,549,253 | -0.46(-7.68%) |
Jan 07, 2014 | 5.872 | 6.081 | 5.872 | 6.036 | 455,855 | +0.20(+3.43%) |
Jan 06, 2014 | 6.054 | 6.091 | 5.818 | 5.836 | 628,361 | -0.21(-3.46%) |
Jan 03, 2014 | 6.027 | 6.118 | 5.927 | 6.045 | 479,726 | +0.05(+0.76%) |