Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.123 | 6.376 | 6.123 | 6.376 | 42,870 | +0.23(+3.80%) |
Feb 27, 2014 | 6.307 | 6.307 | 6.143 | 6.143 | 33,238 | -0.21(-3.25%) |
Feb 26, 2014 | 6.238 | 6.410 | 6.211 | 6.349 | 72,030 | +0.07(+1.16%) |
Feb 25, 2014 | 6.208 | 6.364 | 6.123 | 6.276 | 22,111 | +0.17(+2.76%) |
Feb 24, 2014 | 5.886 | 6.139 | 5.833 | 6.108 | 13,574 | +0.28(+4.72%) |
Feb 21, 2014 | 5.783 | 5.833 | 5.756 | 5.833 | 16,876 | -0.02(-0.39%) |
Feb 20, 2014 | 5.806 | 6.050 | 5.806 | 5.856 | 38,603 | +0.18(+3.24%) |
Feb 19, 2014 | 5.642 | 5.692 | 5.622 | 5.672 | 7,012 | +0.02(+0.27%) |
Feb 18, 2014 | 5.722 | 5.791 | 5.596 | 5.657 | 12,978 | -0.11(-1.99%) |
Feb 14, 2014 | 5.630 | 5.772 | 5.772 | 5.772 | 10,981 | -0.04(-0.63%) |
Feb 13, 2014 | 5.694 | 5.808 | 5.619 | 5.808 | 1,975 | +0.03(+0.52%) |
Feb 12, 2014 | 5.774 | 5.895 | 5.118 | 5.778 | 10,640 | +0.05(+0.79%) |
Feb 11, 2014 | 5.781 | 5.800 | 5.497 | 5.732 | 7,850 | +0.25(+4.64%) |
Feb 10, 2014 | 5.615 | 5.615 | 5.384 | 5.478 | 21,933 | -0.10(-1.83%) |
Feb 07, 2014 | 5.668 | 5.668 | 5.546 | 5.580 | 94,189 | +0.00(+0.07%) |
Feb 06, 2014 | 5.505 | 5.679 | 5.505 | 5.577 | 2,677 | +0.09(+1.59%) |
Feb 05, 2014 | 5.406 | 5.626 | 5.406 | 5.489 | 6,863 | -0.45(-7.59%) |
Feb 04, 2014 | 5.941 | 5.941 | 5.941 | 5.941 | 411 | +0.27(+4.75%) |
Feb 03, 2014 | 5.713 | 5.762 | 5.550 | 5.671 | 20,714 | -0.24(-4.10%) |
Jan 31, 2014 | 5.687 | 5.914 | 5.607 | 5.914 | 4,486 | +0.39(+7.07%) |
Jan 30, 2014 | 5.489 | 5.527 | 5.323 | 5.524 | 4,747 | -0.03(-0.55%) |
Jan 29, 2014 | 5.797 | 5.838 | 5.471 | 5.554 | 22,270 | -0.25(-4.31%) |
Jan 28, 2014 | 5.975 | 6.070 | 5.792 | 5.804 | 6,744 | -0.15(-2.55%) |
Jan 27, 2014 | 6.016 | 6.176 | 5.933 | 5.956 | 16,712 | -0.09(-1.50%) |
Jan 24, 2014 | 6.221 | 6.221 | 6.013 | 6.047 | 22,352 | -0.12(-1.97%) |
Jan 23, 2014 | 6.278 | 6.305 | 6.088 | 6.168 | 8,551 | -0.06(-0.91%) |
Jan 22, 2014 | 6.255 | 6.308 | 6.091 | 6.225 | 4,347 | +0.01(+0.18%) |
Jan 21, 2014 | 6.107 | 6.289 | 5.933 | 6.214 | 6,984 | +0.05(+0.74%) |
Jan 17, 2014 | 6.126 | 6.168 | 6.168 | 6.168 | 53,810 | +0.05(+0.74%) |
Jan 16, 2014 | 6.070 | 6.195 | 6.070 | 6.123 | 3,228 | +0.04(+0.69%) |
Jan 15, 2014 | 6.119 | 6.119 | 6.066 | 6.081 | 27,409 | +0.02(+0.31%) |
Jan 14, 2014 | 6.198 | 6.198 | 5.986 | 6.062 | 17,053 | -0.10(-1.60%) |
Jan 13, 2014 | 6.293 | 6.293 | 6.160 | 6.160 | 7,894 | -0.04(-0.67%) |
Jan 10, 2014 | 6.160 | 6.249 | 6.160 | 6.202 | 22,822 | +0.03(+0.55%) |
Jan 09, 2014 | 6.160 | 6.399 | 6.160 | 6.168 | 58,967 | +0.09(+1.43%) |
Jan 08, 2014 | 5.971 | 6.160 | 5.971 | 6.081 | 53,734 | +0.13(+2.17%) |
Jan 07, 2014 | 5.925 | 5.990 | 5.922 | 5.952 | 6,615 | +0.03(+0.45%) |
Jan 06, 2014 | 5.781 | 5.994 | 5.781 | 5.925 | 25,000 | +0.12(+2.09%) |
Jan 03, 2014 | 5.884 | 5.914 | 5.804 | 5.804 | 8,765 | -0.05(-0.78%) |
Jan 02, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 886 | -0.02(-0.32%) |
Dec 31, 2013 | 5.865 | 5.869 | 5.869 | 5.869 | 25,322 | -0.02(-0.26%) |
Dec 30, 2013 | 5.878 | 5.910 | 5.800 | 5.884 | 11,028 | -0.04(-0.64%) |
Dec 27, 2013 | 5.812 | 6.085 | 5.812 | 5.922 | 11,579 | +0.05(+0.84%) |
Dec 26, 2013 | 6.081 | 6.104 | 5.747 | 5.872 | 9,836 | +0.06(+0.98%) |
Dec 24, 2013 | 5.766 | 5.937 | 5.755 | 5.816 | 5,507 | +0.06(+1.05%) |
Dec 23, 2013 | 6.134 | 6.134 | 5.611 | 5.755 | 38,864 | -0.34(-5.54%) |
Dec 20, 2013 | 5.952 | 6.092 | 5.876 | 6.092 | 144,019 | +0.11(+1.77%) |
Dec 19, 2013 | 5.975 | 6.058 | 5.652 | 5.986 | 11,015 | -0.04(-0.63%) |
Dec 18, 2013 | 5.941 | 6.024 | 5.734 | 6.024 | 13,967 | +0.09(+1.47%) |
Dec 17, 2013 | 5.876 | 5.944 | 5.842 | 5.937 | 3,109 | +0.02(+0.38%) |
Dec 16, 2013 | 5.615 | 5.925 | 5.615 | 5.914 | 15,264 | -0.02(-0.26%) |
Dec 13, 2013 | 5.910 | 5.929 | 5.891 | 5.929 | 4,547 | +0.03(+0.45%) |
Dec 12, 2013 | 5.630 | 5.941 | 5.573 | 5.903 | 17,422 | +0.21(+3.73%) |
Dec 11, 2013 | 5.725 | 5.778 | 5.626 | 5.690 | 15,433 | -0.03(-0.60%) |
Dec 10, 2013 | 5.668 | 5.725 | 5.588 | 5.725 | 18,306 | +0.06(+1.00%) |
Dec 09, 2013 | 5.865 | 5.929 | 5.376 | 5.668 | 43,488 | -0.29(-4.84%) |
Dec 06, 2013 | 5.982 | 6.066 | 5.857 | 5.956 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.986 | 6.043 | 5.846 | 6.016 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.043 | 6.066 | 5.847 | 5.937 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.842 | 6.179 | 5.842 | 6.130 | 0 | +0.17(+2.86%) |