Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.064 | 6.208 | 6.035 | 6.114 | 787,969 | +0.07(+1.19%) |
Feb 27, 2014 | 5.985 | 6.050 | 5.928 | 6.042 | 327,126 | +0.05(+0.84%) |
Feb 26, 2014 | 5.906 | 6.021 | 5.820 | 5.992 | 645,529 | +0.11(+1.83%) |
Feb 25, 2014 | 5.906 | 5.928 | 5.842 | 5.885 | 649,290 | -0.04(-0.61%) |
Feb 24, 2014 | 5.813 | 6.014 | 5.777 | 5.920 | 787,550 | +0.14(+2.48%) |
Feb 21, 2014 | 5.691 | 5.798 | 5.691 | 5.777 | 1,037,443 | +0.09(+1.64%) |
Feb 20, 2014 | 5.684 | 5.755 | 5.655 | 5.684 | 786,726 | -0.01(-0.13%) |
Feb 19, 2014 | 5.849 | 5.949 | 5.655 | 5.691 | 1,076,015 | -0.18(-3.06%) |
Feb 18, 2014 | 5.849 | 5.935 | 5.813 | 5.870 | 473,621 | +0.04(+0.74%) |
Feb 14, 2014 | 5.763 | 5.827 | 5.827 | 5.827 | 384,318 | +0.07(+1.25%) |
Feb 13, 2014 | 5.691 | 5.763 | 5.612 | 5.755 | 437,282 | +0.01(+0.25%) |
Feb 12, 2014 | 5.763 | 5.870 | 5.698 | 5.741 | 316,423 | +0.00(+0.00%) |
Feb 11, 2014 | 5.626 | 5.784 | 5.619 | 5.741 | 392,467 | +0.11(+2.04%) |
Feb 10, 2014 | 5.605 | 5.648 | 5.526 | 5.626 | 730,963 | +0.01(+0.13%) |
Feb 07, 2014 | 5.669 | 5.705 | 5.547 | 5.619 | 449,766 | -0.04(-0.76%) |
Feb 06, 2014 | 5.648 | 5.676 | 5.554 | 5.662 | 587,814 | +0.06(+1.02%) |
Feb 05, 2014 | 5.640 | 5.676 | 5.590 | 5.605 | 672,376 | -0.06(-1.01%) |
Feb 04, 2014 | 5.655 | 5.726 | 5.548 | 5.662 | 743,397 | +0.04(+0.63%) |
Feb 03, 2014 | 5.811 | 5.861 | 5.612 | 5.626 | 1,981,371 | -0.21(-3.65%) |
Jan 31, 2014 | 5.790 | 5.975 | 5.754 | 5.839 | 1,813,659 | -0.04(-0.73%) |
Jan 30, 2014 | 5.740 | 5.960 | 5.740 | 5.882 | 1,323,590 | +0.20(+3.50%) |
Jan 29, 2014 | 5.847 | 5.889 | 5.647 | 5.683 | 982,994 | -0.19(-3.27%) |
Jan 28, 2014 | 5.882 | 5.903 | 5.797 | 5.875 | 817,354 | +0.01(+0.12%) |
Jan 27, 2014 | 5.989 | 6.024 | 5.854 | 5.868 | 470,149 | -0.10(-1.67%) |
Jan 24, 2014 | 6.031 | 6.039 | 5.918 | 5.967 | 699,138 | -0.12(-1.99%) |
Jan 23, 2014 | 6.188 | 6.195 | 6.046 | 6.088 | 671,299 | -0.11(-1.83%) |
Jan 22, 2014 | 6.245 | 6.259 | 6.188 | 6.202 | 1,381,926 | -0.01(-0.23%) |
Jan 21, 2014 | 6.081 | 6.227 | 6.074 | 6.216 | 604,249 | +0.16(+2.58%) |
Jan 17, 2014 | 6.017 | 6.060 | 6.060 | 6.060 | 286,815 | +0.03(+0.47%) |
Jan 16, 2014 | 6.117 | 6.117 | 5.982 | 6.031 | 316,213 | -0.11(-1.85%) |
Jan 15, 2014 | 6.046 | 6.160 | 6.046 | 6.145 | 389,226 | +0.10(+1.65%) |
Jan 14, 2014 | 6.046 | 6.074 | 5.996 | 6.046 | 359,641 | +0.02(+0.35%) |
Jan 13, 2014 | 6.088 | 6.131 | 5.975 | 6.024 | 437,273 | -0.09(-1.51%) |
Jan 10, 2014 | 6.195 | 6.216 | 6.053 | 6.117 | 344,020 | -0.06(-0.92%) |
Jan 09, 2014 | 6.181 | 6.202 | 6.138 | 6.174 | 377,838 | +0.02(+0.35%) |
Jan 08, 2014 | 6.167 | 6.216 | 6.117 | 6.152 | 413,892 | -0.04(-0.57%) |
Jan 07, 2014 | 6.216 | 6.241 | 6.131 | 6.188 | 372,847 | +0.01(+0.23%) |
Jan 06, 2014 | 6.224 | 6.266 | 6.167 | 6.174 | 440,146 | -0.05(-0.80%) |
Jan 03, 2014 | 6.202 | 6.252 | 6.174 | 6.224 | 498,497 | +0.02(+0.34%) |
Jan 02, 2014 | 6.252 | 6.259 | 6.174 | 6.202 | 722,854 | -0.07(-1.13%) |
Dec 31, 2013 | 6.288 | 6.273 | 6.273 | 6.273 | 842,308 | -0.02(-0.34%) |
Dec 30, 2013 | 6.366 | 6.394 | 6.288 | 6.295 | 373,862 | -0.09(-1.45%) |
Dec 27, 2013 | 6.437 | 6.451 | 6.373 | 6.387 | 358,003 | -0.01(-0.22%) |
Dec 26, 2013 | 6.487 | 6.522 | 6.394 | 6.401 | 556,323 | -0.06(-0.88%) |
Dec 24, 2013 | 6.458 | 6.480 | 6.416 | 6.458 | 296,105 | +0.03(+0.44%) |
Dec 23, 2013 | 6.323 | 6.465 | 6.316 | 6.430 | 1,275,622 | +0.11(+1.80%) |
Dec 20, 2013 | 6.245 | 6.352 | 6.224 | 6.316 | 1,856,311 | +0.11(+1.83%) |
Dec 19, 2013 | 6.295 | 6.312 | 6.202 | 6.202 | 614,404 | -0.10(-1.58%) |
Dec 18, 2013 | 6.231 | 6.330 | 6.216 | 6.302 | 823,660 | +0.06(+1.03%) |
Dec 17, 2013 | 6.280 | 6.288 | 6.188 | 6.238 | 387,864 | -0.04(-0.57%) |
Dec 16, 2013 | 6.238 | 6.288 | 6.188 | 6.273 | 525,276 | +0.06(+0.92%) |
Dec 13, 2013 | 6.266 | 6.280 | 6.188 | 6.216 | 552,707 | -0.04(-0.57%) |
Dec 12, 2013 | 6.202 | 6.316 | 6.188 | 6.252 | 493,550 | +0.06(+0.92%) |
Dec 11, 2013 | 6.280 | 6.280 | 6.138 | 6.195 | 485,583 | -0.06(-1.02%) |
Dec 10, 2013 | 6.337 | 6.373 | 6.231 | 6.259 | 506,647 | -0.07(-1.12%) |
Dec 09, 2013 | 6.515 | 6.515 | 6.330 | 6.330 | 1,269,673 | -0.18(-2.84%) |
Dec 06, 2013 | 6.444 | 6.558 | 6.423 | 6.515 | 518,497 | +0.11(+1.66%) |
Dec 05, 2013 | 6.380 | 6.423 | 6.352 | 6.408 | 427,274 | +0.03(+0.45%) |
Dec 04, 2013 | 6.401 | 6.465 | 6.316 | 6.380 | 351,665 | -0.02(-0.33%) |
Dec 03, 2013 | 6.472 | 6.529 | 6.337 | 6.401 | 589,988 | -0.10(-1.53%) |