Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.555 | 5.588 | 5.528 | 5.558 | 29,297 | -0.09(-1.61%) |
Mar 28, 2014 | 5.569 | 5.788 | 5.569 | 5.649 | 6,089 | -0.02(-0.27%) |
Mar 27, 2014 | 5.740 | 5.906 | 5.649 | 5.664 | 22,096 | -0.10(-1.71%) |
Mar 26, 2014 | 5.782 | 5.801 | 5.755 | 5.763 | 14,453 | +0.03(+0.60%) |
Mar 25, 2014 | 5.721 | 5.804 | 5.721 | 5.729 | 23,282 | -0.06(-1.05%) |
Mar 24, 2014 | 5.721 | 5.867 | 5.721 | 5.789 | 9,406 | -0.06(-1.04%) |
Mar 21, 2014 | 5.816 | 5.852 | 5.672 | 5.850 | 33,277 | +0.00(+0.00%) |
Mar 20, 2014 | 5.910 | 5.910 | 5.767 | 5.850 | 3,866 | -0.09(-1.59%) |
Mar 19, 2014 | 5.910 | 5.967 | 5.825 | 5.945 | 16,036 | +0.07(+1.16%) |
Mar 18, 2014 | 6.028 | 6.028 | 5.725 | 5.876 | 8,213 | -0.15(-2.45%) |
Mar 17, 2014 | 6.100 | 6.104 | 6.024 | 6.024 | 16,192 | -0.02(-0.31%) |
Mar 14, 2014 | 6.062 | 6.062 | 6.043 | 6.043 | 1,488 | -0.05(-0.75%) |
Mar 13, 2014 | 6.062 | 6.107 | 6.062 | 6.089 | 12,735 | +0.01(+0.12%) |
Mar 12, 2014 | 6.062 | 6.138 | 6.062 | 6.081 | 17,789 | -0.05(-0.80%) |
Mar 11, 2014 | 6.251 | 6.251 | 6.130 | 6.130 | 5,043 | -0.11(-1.82%) |
Mar 10, 2014 | 6.236 | 6.380 | 6.195 | 6.244 | 21,598 | +0.01(+0.12%) |
Mar 07, 2014 | 6.270 | 6.297 | 6.236 | 6.236 | 52,658 | -0.03(-0.54%) |
Mar 06, 2014 | 6.274 | 6.376 | 6.270 | 6.270 | 15,796 | -0.02(-0.30%) |
Mar 05, 2014 | 6.312 | 6.327 | 6.270 | 6.289 | 12,948 | -0.07(-1.13%) |
Mar 04, 2014 | 6.384 | 6.395 | 6.214 | 6.361 | 28,991 | +0.15(+2.38%) |
Mar 03, 2014 | 6.346 | 6.384 | 6.145 | 6.214 | 48,472 | -0.10(-1.62%) |
Feb 28, 2014 | 6.066 | 6.316 | 6.066 | 6.316 | 43,278 | +0.23(+3.80%) |
Feb 27, 2014 | 6.248 | 6.248 | 6.085 | 6.085 | 33,554 | -0.20(-3.25%) |
Feb 26, 2014 | 6.179 | 6.350 | 6.153 | 6.289 | 72,715 | +0.07(+1.16%) |
Feb 25, 2014 | 6.149 | 6.304 | 6.066 | 6.217 | 22,321 | +0.17(+2.76%) |
Feb 24, 2014 | 5.831 | 6.081 | 5.778 | 6.051 | 13,703 | +0.27(+4.72%) |
Feb 21, 2014 | 5.729 | 5.778 | 5.702 | 5.778 | 17,037 | -0.02(-0.39%) |
Feb 20, 2014 | 5.751 | 5.993 | 5.751 | 5.801 | 38,970 | +0.18(+3.24%) |
Feb 19, 2014 | 5.588 | 5.639 | 5.569 | 5.619 | 7,078 | +0.02(+0.27%) |
Feb 18, 2014 | 5.668 | 5.736 | 5.543 | 5.604 | 13,101 | -0.11(-1.99%) |
Feb 14, 2014 | 5.577 | 5.717 | 5.717 | 5.717 | 11,085 | -0.06(-1.07%) |
Feb 13, 2014 | 5.666 | 5.779 | 5.591 | 5.779 | 1,985 | +0.03(+0.52%) |
Feb 12, 2014 | 5.745 | 5.866 | 5.092 | 5.749 | 10,694 | +0.05(+0.79%) |
Feb 11, 2014 | 5.752 | 5.771 | 5.470 | 5.703 | 7,889 | +0.25(+4.64%) |
Feb 10, 2014 | 5.586 | 5.586 | 5.357 | 5.451 | 22,043 | -0.10(-1.83%) |
Feb 07, 2014 | 5.639 | 5.639 | 5.519 | 5.552 | 94,664 | +0.00(+0.07%) |
Feb 06, 2014 | 5.477 | 5.650 | 5.477 | 5.549 | 2,690 | +0.09(+1.59%) |
Feb 05, 2014 | 5.379 | 5.598 | 5.379 | 5.462 | 6,898 | -0.45(-7.59%) |
Feb 04, 2014 | 5.911 | 5.911 | 5.911 | 5.911 | 413 | +0.27(+4.75%) |
Feb 03, 2014 | 5.684 | 5.733 | 5.522 | 5.643 | 20,818 | -0.24(-4.10%) |
Jan 31, 2014 | 5.658 | 5.884 | 5.579 | 5.884 | 4,509 | +0.39(+7.07%) |
Jan 30, 2014 | 5.462 | 5.500 | 5.296 | 5.496 | 4,771 | -0.03(-0.55%) |
Jan 29, 2014 | 5.767 | 5.809 | 5.443 | 5.526 | 22,383 | -0.25(-4.31%) |
Jan 28, 2014 | 5.945 | 6.040 | 5.763 | 5.775 | 6,778 | -0.15(-2.55%) |
Jan 27, 2014 | 5.986 | 6.145 | 5.903 | 5.926 | 16,797 | -0.09(-1.50%) |
Jan 24, 2014 | 6.190 | 6.190 | 5.982 | 6.016 | 22,465 | -0.12(-1.97%) |
Jan 23, 2014 | 6.247 | 6.273 | 6.058 | 6.137 | 8,594 | -0.06(-0.91%) |
Jan 22, 2014 | 6.224 | 6.277 | 6.060 | 6.194 | 4,368 | +0.01(+0.18%) |
Jan 21, 2014 | 6.077 | 6.257 | 5.903 | 6.182 | 7,020 | +0.05(+0.74%) |
Jan 17, 2014 | 6.096 | 6.137 | 6.137 | 6.137 | 54,081 | +0.05(+0.74%) |
Jan 16, 2014 | 6.039 | 6.164 | 6.039 | 6.092 | 3,244 | +0.04(+0.69%) |
Jan 15, 2014 | 6.088 | 6.088 | 6.035 | 6.050 | 27,547 | +0.02(+0.31%) |
Jan 14, 2014 | 6.167 | 6.167 | 5.956 | 6.032 | 17,139 | -0.10(-1.60%) |
Jan 13, 2014 | 6.262 | 6.262 | 6.130 | 6.130 | 7,934 | -0.04(-0.67%) |
Jan 10, 2014 | 6.130 | 6.218 | 6.130 | 6.171 | 22,937 | +0.03(+0.55%) |
Jan 09, 2014 | 6.130 | 6.367 | 6.130 | 6.137 | 59,264 | +0.09(+1.43%) |
Jan 08, 2014 | 5.941 | 6.130 | 5.941 | 6.050 | 54,005 | +0.13(+2.17%) |
Jan 07, 2014 | 5.896 | 5.960 | 5.892 | 5.922 | 6,648 | +0.03(+0.45%) |
Jan 06, 2014 | 5.752 | 5.964 | 5.752 | 5.896 | 25,126 | +0.12(+2.09%) |
Jan 03, 2014 | 5.854 | 5.884 | 5.775 | 5.775 | 8,809 | -0.05(-0.78%) |