Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.081 | 6.331 | 6.081 | 6.331 | 43,173 | +0.23(+3.80%) |
Feb 27, 2014 | 6.263 | 6.263 | 6.100 | 6.100 | 33,473 | -0.21(-3.25%) |
Feb 26, 2014 | 6.194 | 6.365 | 6.168 | 6.305 | 72,539 | +0.07(+1.16%) |
Feb 25, 2014 | 6.164 | 6.319 | 6.081 | 6.232 | 22,267 | +0.17(+2.76%) |
Feb 24, 2014 | 5.845 | 6.096 | 5.792 | 6.065 | 13,670 | +0.27(+4.72%) |
Feb 21, 2014 | 5.743 | 5.792 | 5.716 | 5.792 | 16,995 | -0.02(-0.39%) |
Feb 20, 2014 | 5.765 | 6.007 | 5.765 | 5.815 | 38,876 | +0.18(+3.24%) |
Feb 19, 2014 | 5.602 | 5.652 | 5.583 | 5.632 | 7,061 | +0.02(+0.27%) |
Feb 18, 2014 | 5.682 | 5.750 | 5.556 | 5.617 | 13,070 | -0.11(-1.99%) |
Feb 14, 2014 | 5.591 | 5.731 | 5.731 | 5.731 | 11,058 | -0.04(-0.63%) |
Feb 13, 2014 | 5.654 | 5.767 | 5.579 | 5.767 | 1,989 | +0.03(+0.52%) |
Feb 12, 2014 | 5.733 | 5.854 | 5.082 | 5.737 | 10,715 | +0.05(+0.79%) |
Feb 11, 2014 | 5.741 | 5.760 | 5.459 | 5.692 | 7,905 | +0.25(+4.64%) |
Feb 10, 2014 | 5.575 | 5.575 | 5.346 | 5.440 | 22,088 | -0.10(-1.83%) |
Feb 07, 2014 | 5.628 | 5.628 | 5.507 | 5.541 | 94,854 | +0.00(+0.07%) |
Feb 06, 2014 | 5.466 | 5.639 | 5.466 | 5.538 | 2,696 | +0.09(+1.59%) |
Feb 05, 2014 | 5.368 | 5.587 | 5.368 | 5.451 | 6,911 | -0.45(-7.59%) |
Feb 04, 2014 | 5.899 | 5.899 | 5.899 | 5.899 | 414 | +0.27(+4.75%) |
Feb 03, 2014 | 5.673 | 5.722 | 5.511 | 5.632 | 20,860 | -0.24(-4.10%) |
Jan 31, 2014 | 5.647 | 5.873 | 5.568 | 5.873 | 4,518 | +0.39(+7.07%) |
Jan 30, 2014 | 5.451 | 5.489 | 5.285 | 5.485 | 4,781 | -0.03(-0.55%) |
Jan 29, 2014 | 5.756 | 5.797 | 5.432 | 5.515 | 22,428 | -0.25(-4.31%) |
Jan 28, 2014 | 5.933 | 6.028 | 5.751 | 5.763 | 6,792 | -0.15(-2.55%) |
Jan 27, 2014 | 5.974 | 6.132 | 5.891 | 5.914 | 16,830 | -0.09(-1.50%) |
Jan 24, 2014 | 6.178 | 6.178 | 5.970 | 6.004 | 22,510 | -0.12(-1.97%) |
Jan 23, 2014 | 6.234 | 6.260 | 6.046 | 6.125 | 8,612 | -0.06(-0.91%) |
Jan 22, 2014 | 6.211 | 6.264 | 6.048 | 6.181 | 4,377 | +0.01(+0.18%) |
Jan 21, 2014 | 6.065 | 6.244 | 5.891 | 6.170 | 7,034 | +0.05(+0.74%) |
Jan 17, 2014 | 6.083 | 6.125 | 6.125 | 6.125 | 54,190 | +0.05(+0.74%) |
Jan 16, 2014 | 6.027 | 6.151 | 6.027 | 6.080 | 3,251 | +0.04(+0.69%) |
Jan 15, 2014 | 6.076 | 6.076 | 6.023 | 6.038 | 27,602 | +0.02(+0.31%) |
Jan 14, 2014 | 6.155 | 6.155 | 5.944 | 6.019 | 17,173 | -0.10(-1.60%) |
Jan 13, 2014 | 6.249 | 6.249 | 6.117 | 6.117 | 7,950 | -0.04(-0.67%) |
Jan 10, 2014 | 6.117 | 6.205 | 6.117 | 6.159 | 22,983 | +0.03(+0.55%) |
Jan 09, 2014 | 6.117 | 6.354 | 6.117 | 6.125 | 59,383 | +0.09(+1.43%) |
Jan 08, 2014 | 5.929 | 6.117 | 5.929 | 6.038 | 54,113 | +0.13(+2.17%) |
Jan 07, 2014 | 5.884 | 5.948 | 5.881 | 5.910 | 6,662 | +0.03(+0.45%) |
Jan 06, 2014 | 5.741 | 5.952 | 5.741 | 5.884 | 25,177 | +0.12(+2.09%) |
Jan 03, 2014 | 5.842 | 5.873 | 5.763 | 5.763 | 8,827 | -0.05(-0.78%) |
Jan 02, 2014 | 5.809 | 5.809 | 5.809 | 5.809 | 892 | -0.02(-0.32%) |
Dec 31, 2013 | 5.824 | 5.827 | 5.827 | 5.827 | 25,501 | -0.02(-0.26%) |
Dec 30, 2013 | 5.837 | 5.869 | 5.760 | 5.842 | 11,106 | -0.04(-0.64%) |
Dec 27, 2013 | 5.771 | 6.042 | 5.771 | 5.880 | 11,661 | +0.05(+0.84%) |
Dec 26, 2013 | 6.038 | 6.061 | 5.707 | 5.831 | 9,905 | +0.06(+0.98%) |
Dec 24, 2013 | 5.726 | 5.895 | 5.714 | 5.775 | 5,546 | +0.06(+1.05%) |
Dec 23, 2013 | 6.091 | 6.091 | 5.571 | 5.714 | 39,139 | -0.34(-5.54%) |
Dec 20, 2013 | 5.910 | 6.050 | 5.835 | 6.050 | 145,037 | +0.11(+1.77%) |
Dec 19, 2013 | 5.933 | 6.016 | 5.613 | 5.944 | 11,093 | -0.04(-0.63%) |
Dec 18, 2013 | 5.899 | 5.982 | 5.694 | 5.982 | 14,065 | +0.09(+1.47%) |
Dec 17, 2013 | 5.835 | 5.903 | 5.801 | 5.895 | 3,131 | +0.02(+0.38%) |
Dec 16, 2013 | 5.575 | 5.884 | 5.575 | 5.873 | 15,372 | -0.02(-0.26%) |
Dec 13, 2013 | 5.869 | 5.888 | 5.850 | 5.888 | 4,579 | +0.03(+0.45%) |
Dec 12, 2013 | 5.590 | 5.899 | 5.534 | 5.861 | 17,545 | +0.21(+3.73%) |
Dec 11, 2013 | 5.684 | 5.737 | 5.587 | 5.651 | 15,542 | -0.03(-0.60%) |
Dec 10, 2013 | 5.628 | 5.684 | 5.549 | 5.684 | 18,435 | +0.06(+1.00%) |
Dec 09, 2013 | 5.824 | 5.887 | 5.338 | 5.628 | 43,796 | -0.29(-4.84%) |
Dec 06, 2013 | 5.940 | 6.023 | 5.816 | 5.914 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.944 | 6.001 | 5.805 | 5.974 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.001 | 6.023 | 5.806 | 5.895 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.801 | 6.136 | 5.801 | 6.087 | 0 | +0.17(+2.86%) |