Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.568 | 5.601 | 5.541 | 5.571 | 29,229 | -0.09(-1.61%) |
Mar 28, 2014 | 5.582 | 5.801 | 5.582 | 5.662 | 6,075 | -0.02(-0.27%) |
Mar 27, 2014 | 5.753 | 5.920 | 5.662 | 5.677 | 22,045 | -0.10(-1.71%) |
Mar 26, 2014 | 5.795 | 5.814 | 5.768 | 5.776 | 14,419 | +0.03(+0.60%) |
Mar 25, 2014 | 5.734 | 5.818 | 5.734 | 5.742 | 23,228 | -0.06(-1.05%) |
Mar 24, 2014 | 5.734 | 5.881 | 5.734 | 5.803 | 9,385 | -0.06(-1.04%) |
Mar 21, 2014 | 5.829 | 5.865 | 5.685 | 5.863 | 33,200 | +0.00(+0.00%) |
Mar 20, 2014 | 5.924 | 5.924 | 5.780 | 5.863 | 3,857 | -0.09(-1.59%) |
Mar 19, 2014 | 5.924 | 5.981 | 5.838 | 5.958 | 15,999 | +0.07(+1.16%) |
Mar 18, 2014 | 6.042 | 6.042 | 5.738 | 5.890 | 8,194 | -0.15(-2.45%) |
Mar 17, 2014 | 6.114 | 6.118 | 6.038 | 6.038 | 16,155 | -0.02(-0.31%) |
Mar 14, 2014 | 6.076 | 6.076 | 6.057 | 6.057 | 1,485 | -0.05(-0.75%) |
Mar 13, 2014 | 6.076 | 6.122 | 6.076 | 6.103 | 12,705 | +0.01(+0.12%) |
Mar 12, 2014 | 6.076 | 6.152 | 6.076 | 6.095 | 17,748 | -0.05(-0.80%) |
Mar 11, 2014 | 6.266 | 6.266 | 6.144 | 6.144 | 5,032 | -0.11(-1.82%) |
Mar 10, 2014 | 6.251 | 6.395 | 6.209 | 6.258 | 21,548 | +0.01(+0.12%) |
Mar 07, 2014 | 6.285 | 6.311 | 6.251 | 6.251 | 52,536 | -0.03(-0.54%) |
Mar 06, 2014 | 6.289 | 6.391 | 6.285 | 6.285 | 15,760 | -0.02(-0.30%) |
Mar 05, 2014 | 6.327 | 6.342 | 6.285 | 6.304 | 12,918 | -0.07(-1.13%) |
Mar 04, 2014 | 6.399 | 6.410 | 6.228 | 6.376 | 28,924 | +0.15(+2.38%) |
Mar 03, 2014 | 6.361 | 6.399 | 6.160 | 6.228 | 48,360 | -0.10(-1.62%) |
Feb 28, 2014 | 6.080 | 6.330 | 6.080 | 6.330 | 43,178 | +0.23(+3.80%) |
Feb 27, 2014 | 6.262 | 6.262 | 6.099 | 6.099 | 33,477 | -0.21(-3.25%) |
Feb 26, 2014 | 6.194 | 6.365 | 6.167 | 6.304 | 72,547 | +0.07(+1.16%) |
Feb 25, 2014 | 6.163 | 6.319 | 6.080 | 6.232 | 22,269 | +0.17(+2.76%) |
Feb 24, 2014 | 5.844 | 6.095 | 5.791 | 6.065 | 13,672 | +0.27(+4.72%) |
Feb 21, 2014 | 5.742 | 5.791 | 5.715 | 5.791 | 16,997 | -0.02(-0.39%) |
Feb 20, 2014 | 5.765 | 6.006 | 5.765 | 5.814 | 38,880 | +0.18(+3.24%) |
Feb 19, 2014 | 5.601 | 5.652 | 5.582 | 5.632 | 7,062 | +0.02(+0.27%) |
Feb 18, 2014 | 5.681 | 5.749 | 5.556 | 5.617 | 13,071 | -0.11(-1.99%) |
Feb 14, 2014 | 5.590 | 5.730 | 5.730 | 5.730 | 11,059 | -0.06(-1.07%) |
Feb 13, 2014 | 5.679 | 5.792 | 5.604 | 5.792 | 1,981 | +0.03(+0.52%) |
Feb 12, 2014 | 5.758 | 5.879 | 5.104 | 5.762 | 10,669 | +0.05(+0.79%) |
Feb 11, 2014 | 5.766 | 5.785 | 5.483 | 5.717 | 7,871 | +0.25(+4.64%) |
Feb 10, 2014 | 5.599 | 5.599 | 5.369 | 5.463 | 21,992 | -0.10(-1.83%) |
Feb 07, 2014 | 5.652 | 5.652 | 5.531 | 5.565 | 94,445 | +0.00(+0.07%) |
Feb 06, 2014 | 5.490 | 5.663 | 5.490 | 5.562 | 2,684 | +0.09(+1.59%) |
Feb 05, 2014 | 5.391 | 5.611 | 5.391 | 5.475 | 6,882 | -0.45(-7.59%) |
Feb 04, 2014 | 5.925 | 5.925 | 5.925 | 5.925 | 412 | +0.27(+4.75%) |
Feb 03, 2014 | 5.698 | 5.747 | 5.535 | 5.656 | 20,770 | -0.24(-4.10%) |
Jan 31, 2014 | 5.671 | 5.898 | 5.592 | 5.898 | 4,499 | +0.39(+7.07%) |
Jan 30, 2014 | 5.475 | 5.512 | 5.308 | 5.509 | 4,760 | -0.03(-0.55%) |
Jan 29, 2014 | 5.781 | 5.822 | 5.456 | 5.539 | 22,331 | -0.25(-4.31%) |
Jan 28, 2014 | 5.959 | 6.054 | 5.776 | 5.788 | 6,763 | -0.15(-2.55%) |
Jan 27, 2014 | 6.000 | 6.159 | 5.917 | 5.940 | 16,758 | -0.09(-1.50%) |
Jan 24, 2014 | 6.204 | 6.204 | 5.996 | 6.030 | 22,413 | -0.12(-1.97%) |
Jan 23, 2014 | 6.261 | 6.287 | 6.072 | 6.151 | 8,574 | -0.06(-0.91%) |
Jan 22, 2014 | 6.238 | 6.291 | 6.074 | 6.208 | 4,358 | +0.01(+0.18%) |
Jan 21, 2014 | 6.091 | 6.272 | 5.917 | 6.197 | 7,003 | +0.05(+0.74%) |
Jan 17, 2014 | 6.110 | 6.151 | 6.151 | 6.151 | 53,956 | +0.05(+0.74%) |
Jan 16, 2014 | 6.053 | 6.178 | 6.053 | 6.106 | 3,237 | +0.04(+0.69%) |
Jan 15, 2014 | 6.102 | 6.102 | 6.049 | 6.064 | 27,483 | +0.02(+0.31%) |
Jan 14, 2014 | 6.182 | 6.182 | 5.970 | 6.045 | 17,099 | -0.10(-1.60%) |
Jan 13, 2014 | 6.276 | 6.276 | 6.144 | 6.144 | 7,916 | -0.04(-0.67%) |
Jan 10, 2014 | 6.144 | 6.232 | 6.144 | 6.185 | 22,884 | +0.03(+0.55%) |
Jan 09, 2014 | 6.144 | 6.382 | 6.144 | 6.151 | 59,127 | +0.09(+1.43%) |
Jan 08, 2014 | 5.955 | 6.144 | 5.955 | 6.064 | 53,880 | +0.13(+2.17%) |
Jan 07, 2014 | 5.909 | 5.974 | 5.906 | 5.936 | 6,633 | +0.03(+0.45%) |
Jan 06, 2014 | 5.766 | 5.977 | 5.766 | 5.909 | 25,068 | +0.12(+2.09%) |
Jan 03, 2014 | 5.868 | 5.898 | 5.788 | 5.788 | 8,789 | -0.05(-0.78%) |