Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.010 | 6.150 | 6.000 | 6.070 | 34,599 | +0.07(+1.17%) |
Mar 28, 2014 | 6.050 | 6.100 | 5.980 | 6.000 | 41,905 | -0.07(-1.15%) |
Mar 27, 2014 | 5.880 | 6.070 | 5.830 | 6.070 | 82,862 | +0.14(+2.36%) |
Mar 26, 2014 | 5.860 | 5.950 | 5.850 | 5.930 | 204,703 | +0.09(+1.54%) |
Mar 25, 2014 | 5.740 | 5.890 | 5.730 | 5.840 | 37,752 | +0.09(+1.57%) |
Mar 24, 2014 | 5.770 | 5.790 | 5.610 | 5.750 | 33,647 | -0.09(-1.54%) |
Mar 21, 2014 | 5.600 | 5.870 | 5.600 | 5.840 | 61,361 | +0.14(+2.46%) |
Mar 20, 2014 | 5.660 | 5.780 | 5.660 | 5.700 | 73,256 | +0.03(+0.53%) |
Mar 19, 2014 | 5.528 | 5.690 | 5.528 | 5.670 | 64,416 | +0.10(+1.80%) |
Mar 18, 2014 | 5.580 | 5.580 | 5.470 | 5.570 | 41,833 | +0.03(+0.54%) |
Mar 17, 2014 | 5.500 | 5.620 | 5.490 | 5.540 | 39,110 | +0.01(+0.18%) |
Mar 14, 2014 | 5.500 | 5.590 | 5.460 | 5.530 | 15,313 | +0.04(+0.73%) |
Mar 13, 2014 | 5.560 | 5.560 | 5.410 | 5.490 | 37,350 | -0.03(-0.54%) |
Mar 12, 2014 | 5.580 | 5.580 | 5.500 | 5.520 | 13,601 | -0.07(-1.25%) |
Mar 11, 2014 | 5.520 | 5.630 | 5.380 | 5.590 | 38,914 | +0.01(+0.18%) |
Mar 10, 2014 | 5.700 | 5.780 | 5.501 | 5.580 | 116,138 | -0.09(-1.59%) |
Mar 07, 2014 | 5.750 | 5.780 | 5.600 | 5.670 | 62,589 | +0.06(+1.07%) |
Mar 06, 2014 | 5.600 | 5.650 | 5.600 | 5.610 | 178,839 | -0.05(-0.88%) |
Mar 05, 2014 | 5.630 | 5.700 | 5.600 | 5.660 | 25,030 | -0.04(-0.70%) |
Mar 04, 2014 | 5.720 | 5.920 | 5.660 | 5.700 | 102,897 | +0.04(+0.71%) |
Mar 03, 2014 | 5.710 | 5.964 | 5.610 | 5.660 | 73,321 | -0.01(-0.18%) |
Feb 28, 2014 | 5.690 | 5.958 | 5.480 | 5.670 | 56,912 | +0.08(+1.43%) |
Feb 27, 2014 | 5.770 | 5.950 | 5.500 | 5.590 | 67,270 | -0.14(-2.44%) |
Feb 26, 2014 | 5.560 | 5.830 | 5.440 | 5.730 | 37,985 | +0.18(+3.24%) |
Feb 25, 2014 | 5.470 | 5.570 | 5.450 | 5.550 | 69,493 | +0.01(+0.18%) |
Feb 24, 2014 | 5.550 | 5.560 | 5.460 | 5.540 | 147,927 | +0.05(+0.91%) |
Feb 21, 2014 | 5.550 | 5.658 | 5.380 | 5.490 | 56,101 | +0.00(+0.00%) |
Feb 20, 2014 | 5.500 | 5.500 | 5.370 | 5.490 | 39,392 | -0.01(-0.18%) |
Feb 19, 2014 | 5.270 | 5.500 | 5.270 | 5.500 | 95,677 | +0.21(+3.97%) |
Feb 18, 2014 | 5.330 | 5.333 | 5.150 | 5.290 | 83,304 | +0.03(+0.57%) |
Feb 14, 2014 | 5.440 | 5.260 | 5.260 | 5.260 | 914,700 | -1.38(-20.78%) |
Feb 13, 2014 | 6.210 | 6.665 | 6.200 | 6.640 | 41,660 | +0.39(+6.24%) |
Feb 12, 2014 | 6.360 | 6.410 | 6.205 | 6.250 | 6,385 | -0.12(-1.88%) |
Feb 11, 2014 | 6.110 | 6.510 | 6.110 | 6.370 | 8,577 | +0.26(+4.26%) |
Feb 10, 2014 | 6.040 | 6.270 | 5.880 | 6.110 | 99,239 | +0.01(+0.16%) |
Feb 07, 2014 | 6.321 | 6.321 | 6.070 | 6.100 | 25,358 | -0.27(-4.24%) |
Feb 06, 2014 | 6.460 | 6.460 | 6.350 | 6.370 | 7,413 | -0.07(-1.09%) |
Feb 05, 2014 | 6.450 | 6.470 | 6.300 | 6.440 | 54,554 | +0.06(+0.94%) |
Feb 04, 2014 | 6.380 | 6.400 | 6.260 | 6.380 | 13,671 | +0.17(+2.74%) |
Feb 03, 2014 | 6.280 | 6.280 | 6.131 | 6.210 | 12,495 | -0.09(-1.43%) |
Jan 31, 2014 | 6.350 | 6.420 | 6.280 | 6.300 | 7,263 | -0.07(-1.02%) |
Jan 30, 2014 | 6.230 | 6.410 | 6.200 | 6.365 | 26,844 | -0.04(-0.55%) |
Jan 29, 2014 | 6.400 | 6.410 | 6.340 | 6.400 | 41,065 | +0.00(+0.00%) |
Jan 28, 2014 | 6.240 | 6.470 | 6.200 | 6.400 | 40,671 | -0.03(-0.47%) |
Jan 27, 2014 | 6.570 | 6.570 | 6.360 | 6.430 | 14,296 | -0.20(-3.02%) |
Jan 24, 2014 | 6.770 | 6.770 | 6.610 | 6.630 | 4,258 | -0.11(-1.63%) |
Jan 23, 2014 | 6.600 | 6.970 | 6.570 | 6.740 | 20,284 | +0.06(+0.90%) |
Jan 22, 2014 | 6.710 | 6.890 | 6.650 | 6.680 | 51,394 | -0.12(-1.76%) |
Jan 21, 2014 | 6.760 | 6.860 | 6.660 | 6.800 | 26,990 | +0.09(+1.34%) |
Jan 17, 2014 | 6.710 | 6.710 | 6.710 | 6.710 | 37,000 | -0.07(-1.03%) |
Jan 16, 2014 | 6.600 | 6.800 | 6.600 | 6.780 | 50,444 | +0.13(+1.95%) |
Jan 15, 2014 | 6.500 | 6.710 | 6.500 | 6.650 | 114,747 | +0.15(+2.31%) |
Jan 14, 2014 | 6.339 | 6.500 | 6.330 | 6.500 | 13,207 | +0.21(+3.34%) |
Jan 13, 2014 | 6.390 | 6.390 | 6.290 | 6.290 | 17,436 | -0.06(-0.94%) |
Jan 10, 2014 | 6.460 | 6.460 | 6.350 | 6.350 | 14,513 | -0.05(-0.78%) |
Jan 09, 2014 | 6.500 | 6.570 | 6.370 | 6.400 | 24,516 | -0.05(-0.78%) |
Jan 08, 2014 | 6.350 | 6.490 | 6.350 | 6.450 | 28,995 | +0.12(+1.90%) |
Jan 07, 2014 | 6.420 | 6.480 | 6.230 | 6.330 | 87,637 | +0.00(+0.00%) |
Jan 06, 2014 | 6.250 | 6.500 | 6.180 | 6.330 | 85,420 | +0.18(+2.93%) |
Jan 03, 2014 | 6.620 | 6.650 | 6.090 | 6.150 | 49,703 | -0.33(-5.09%) |