Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.750 | 6.940 | 6.690 | 6.780 | 169,963 | +0.04(+0.59%) |
Mar 28, 2014 | 6.710 | 6.868 | 6.700 | 6.740 | 121,534 | +0.02(+0.30%) |
Mar 27, 2014 | 6.730 | 6.919 | 6.602 | 6.720 | 143,051 | -0.03(-0.44%) |
Mar 26, 2014 | 6.840 | 6.950 | 6.590 | 6.750 | 543,814 | -0.01(-0.15%) |
Mar 25, 2014 | 6.940 | 6.960 | 6.730 | 6.760 | 237,953 | -0.12(-1.74%) |
Mar 24, 2014 | 6.930 | 6.990 | 6.700 | 6.880 | 139,664 | -0.06(-0.86%) |
Mar 21, 2014 | 6.830 | 7.030 | 6.779 | 6.940 | 379,604 | +0.17(+2.51%) |
Mar 20, 2014 | 6.500 | 6.840 | 6.500 | 6.770 | 1,088,355 | +0.25(+3.83%) |
Mar 19, 2014 | 6.500 | 6.540 | 6.380 | 6.520 | 76,115 | +0.02(+0.31%) |
Mar 18, 2014 | 6.460 | 6.510 | 6.430 | 6.500 | 45,181 | +0.02(+0.31%) |
Mar 17, 2014 | 6.530 | 6.540 | 6.340 | 6.480 | 139,876 | -0.04(-0.61%) |
Mar 14, 2014 | 6.560 | 6.610 | 6.410 | 6.520 | 116,868 | -0.09(-1.36%) |
Mar 13, 2014 | 6.670 | 6.700 | 6.560 | 6.610 | 77,466 | -0.07(-1.05%) |
Mar 12, 2014 | 6.630 | 6.700 | 6.500 | 6.680 | 177,680 | -0.01(-0.15%) |
Mar 11, 2014 | 6.550 | 6.730 | 6.520 | 6.690 | 180,467 | +0.12(+1.83%) |
Mar 10, 2014 | 6.520 | 6.800 | 6.450 | 6.570 | 225,143 | +0.01(+0.15%) |
Mar 07, 2014 | 6.560 | 6.630 | 6.470 | 6.560 | 163,775 | +0.05(+0.77%) |
Mar 06, 2014 | 6.250 | 6.540 | 6.150 | 6.510 | 234,364 | +0.24(+3.83%) |
Mar 05, 2014 | 6.070 | 6.310 | 6.010 | 6.270 | 144,920 | +0.17(+2.79%) |
Mar 04, 2014 | 5.950 | 6.480 | 5.920 | 6.100 | 371,484 | +0.22(+3.74%) |
Mar 03, 2014 | 5.770 | 5.910 | 5.747 | 5.880 | 141,643 | +0.07(+1.20%) |
Feb 28, 2014 | 5.760 | 5.860 | 5.690 | 5.810 | 322,089 | +0.03(+0.52%) |
Feb 27, 2014 | 6.010 | 6.010 | 5.670 | 5.780 | 311,865 | +0.00(+0.00%) |
Feb 26, 2014 | 5.110 | 5.800 | 5.060 | 5.780 | 423,859 | +0.02(+0.35%) |
Feb 25, 2014 | 5.760 | 6.000 | 5.750 | 5.760 | 525,181 | -0.05(-0.86%) |
Feb 24, 2014 | 5.950 | 6.060 | 5.750 | 5.810 | 243,265 | -0.14(-2.35%) |
Feb 21, 2014 | 6.060 | 6.060 | 5.900 | 5.950 | 109,882 | -0.07(-1.16%) |
Feb 20, 2014 | 5.980 | 6.080 | 5.720 | 6.020 | 194,860 | +0.05(+0.84%) |
Feb 19, 2014 | 6.010 | 6.130 | 5.950 | 5.970 | 53,687 | -0.09(-1.49%) |
Feb 18, 2014 | 6.150 | 6.230 | 5.980 | 6.060 | 123,844 | -0.11(-1.78%) |
Feb 14, 2014 | 6.250 | 6.170 | 6.170 | 6.170 | 85,100 | -0.07(-1.12%) |
Feb 13, 2014 | 6.120 | 6.320 | 6.120 | 6.240 | 41,275 | +0.06(+0.97%) |
Feb 12, 2014 | 6.210 | 6.250 | 6.080 | 6.180 | 57,591 | -0.04(-0.64%) |
Feb 11, 2014 | 6.060 | 6.260 | 6.000 | 6.220 | 74,036 | +0.23(+3.84%) |
Feb 10, 2014 | 5.960 | 6.072 | 5.960 | 5.990 | 63,429 | +0.00(+0.00%) |
Feb 07, 2014 | 5.870 | 6.070 | 5.860 | 5.990 | 114,028 | +0.11(+1.87%) |
Feb 06, 2014 | 5.910 | 5.996 | 5.870 | 5.880 | 53,087 | -0.04(-0.68%) |
Feb 05, 2014 | 6.010 | 6.136 | 5.840 | 5.920 | 76,170 | -0.10(-1.66%) |
Feb 04, 2014 | 5.970 | 6.220 | 5.790 | 6.020 | 188,836 | +0.10(+1.69%) |
Feb 03, 2014 | 6.020 | 6.138 | 5.800 | 5.920 | 187,388 | -0.13(-2.15%) |
Jan 31, 2014 | 6.000 | 6.100 | 5.900 | 6.050 | 125,997 | -0.03(-0.49%) |
Jan 30, 2014 | 6.100 | 6.280 | 6.000 | 6.080 | 104,776 | +0.01(+0.16%) |
Jan 29, 2014 | 6.260 | 6.282 | 6.050 | 6.070 | 117,770 | -0.19(-3.04%) |
Jan 28, 2014 | 6.270 | 6.404 | 6.200 | 6.260 | 109,888 | -0.03(-0.48%) |
Jan 27, 2014 | 6.350 | 6.450 | 6.200 | 6.290 | 113,349 | -0.05(-0.79%) |
Jan 24, 2014 | 6.320 | 6.408 | 6.160 | 6.340 | 136,938 | -0.01(-0.16%) |
Jan 23, 2014 | 6.400 | 6.410 | 6.300 | 6.350 | 38,766 | -0.05(-0.78%) |
Jan 22, 2014 | 6.410 | 6.480 | 6.280 | 6.400 | 62,268 | +0.03(+0.47%) |
Jan 21, 2014 | 6.330 | 6.400 | 6.230 | 6.370 | 60,761 | +0.07(+1.11%) |
Jan 17, 2014 | 6.290 | 6.300 | 6.300 | 6.300 | 60,200 | -0.04(-0.63%) |
Jan 16, 2014 | 6.390 | 6.520 | 6.300 | 6.340 | 94,775 | -0.08(-1.25%) |
Jan 15, 2014 | 6.280 | 6.500 | 6.280 | 6.420 | 94,916 | +0.14(+2.23%) |
Jan 14, 2014 | 6.290 | 6.340 | 6.250 | 6.280 | 45,887 | +0.05(+0.80%) |
Jan 13, 2014 | 6.320 | 6.360 | 6.210 | 6.230 | 156,497 | -0.11(-1.74%) |
Jan 10, 2014 | 6.450 | 6.450 | 6.265 | 6.340 | 107,125 | -0.11(-1.71%) |
Jan 09, 2014 | 6.490 | 6.596 | 6.320 | 6.450 | 126,155 | +0.00(+0.00%) |
Jan 08, 2014 | 6.500 | 6.600 | 6.380 | 6.450 | 115,635 | -0.04(-0.62%) |
Jan 07, 2014 | 6.530 | 6.600 | 6.410 | 6.490 | 214,937 | -0.04(-0.61%) |
Jan 06, 2014 | 6.410 | 6.540 | 6.360 | 6.530 | 90,259 | +0.12(+1.87%) |
Jan 03, 2014 | 6.380 | 6.590 | 6.276 | 6.410 | 97,034 | +0.02(+0.31%) |