Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.116 | 6.159 | 6.102 | 6.151 | 2,266,153 | +0.13(+2.13%) |
Mar 28, 2014 | 6.002 | 6.080 | 6.002 | 6.023 | 1,632,773 | +0.22(+3.80%) |
Mar 27, 2014 | 5.796 | 5.824 | 5.767 | 5.803 | 2,643,725 | -0.09(-1.45%) |
Mar 26, 2014 | 5.938 | 5.952 | 5.881 | 5.888 | 1,466,555 | -0.02(-0.36%) |
Mar 25, 2014 | 5.959 | 5.988 | 5.881 | 5.910 | 1,766,037 | +0.03(+0.48%) |
Mar 24, 2014 | 5.895 | 5.917 | 5.846 | 5.881 | 1,562,088 | -0.09(-1.55%) |
Mar 21, 2014 | 6.009 | 6.031 | 5.945 | 5.974 | 1,513,867 | +0.00(+0.00%) |
Mar 20, 2014 | 5.945 | 5.974 | 5.895 | 5.974 | 2,894,869 | -0.14(-2.33%) |
Mar 19, 2014 | 6.144 | 6.151 | 6.080 | 6.116 | 2,046,600 | -0.02(-0.35%) |
Mar 18, 2014 | 6.080 | 6.159 | 6.066 | 6.137 | 2,255,218 | -0.04(-0.58%) |
Mar 17, 2014 | 6.123 | 6.173 | 6.123 | 6.173 | 961,812 | +0.08(+1.28%) |
Mar 14, 2014 | 6.087 | 6.137 | 6.066 | 6.095 | 1,221,931 | -0.02(-0.35%) |
Mar 13, 2014 | 6.223 | 6.244 | 6.105 | 6.116 | 4,109,004 | -0.14(-2.27%) |
Mar 12, 2014 | 6.265 | 6.279 | 6.244 | 6.258 | 1,000,837 | -0.07(-1.12%) |
Mar 11, 2014 | 6.393 | 6.407 | 6.315 | 6.329 | 1,075,827 | -0.08(-1.22%) |
Mar 10, 2014 | 6.407 | 6.429 | 6.354 | 6.407 | 1,349,496 | -0.08(-1.21%) |
Mar 07, 2014 | 6.521 | 6.521 | 6.457 | 6.486 | 1,309,614 | -0.03(-0.44%) |
Mar 06, 2014 | 6.514 | 6.528 | 6.486 | 6.514 | 1,208,205 | +0.15(+2.35%) |
Mar 05, 2014 | 6.379 | 6.393 | 6.336 | 6.365 | 1,269,974 | -0.01(-0.22%) |
Mar 04, 2014 | 6.379 | 6.407 | 6.358 | 6.379 | 1,584,442 | +0.09(+1.47%) |
Mar 03, 2014 | 6.301 | 6.351 | 6.223 | 6.287 | 2,486,295 | -0.15(-2.32%) |
Feb 28, 2014 | 6.400 | 6.464 | 6.400 | 6.436 | 2,322,633 | -0.05(-0.77%) |
Feb 27, 2014 | 6.450 | 6.500 | 6.429 | 6.486 | 1,613,343 | -0.09(-1.30%) |
Feb 26, 2014 | 6.614 | 6.635 | 6.550 | 6.571 | 1,615,733 | -0.08(-1.18%) |
Feb 25, 2014 | 6.642 | 6.663 | 6.599 | 6.649 | 2,293,383 | -0.05(-0.74%) |
Feb 24, 2014 | 6.671 | 6.742 | 6.671 | 6.699 | 1,300,885 | -0.01(-0.11%) |
Feb 21, 2014 | 6.713 | 6.763 | 6.706 | 6.706 | 883,592 | -0.01(-0.21%) |
Feb 20, 2014 | 6.713 | 6.759 | 6.678 | 6.720 | 1,540,746 | -0.01(-0.11%) |
Feb 19, 2014 | 6.784 | 6.806 | 6.717 | 6.727 | 1,044,595 | -0.09(-1.36%) |
Feb 18, 2014 | 6.763 | 6.848 | 6.727 | 6.820 | 2,012,219 | +0.26(+3.90%) |
Feb 14, 2014 | 6.528 | 6.564 | 6.564 | 6.564 | 1,413,065 | -0.06(-0.86%) |
Feb 13, 2014 | 6.535 | 6.642 | 6.514 | 6.621 | 1,785,483 | -0.07(-1.06%) |
Feb 12, 2014 | 6.663 | 6.710 | 6.656 | 6.692 | 1,369,179 | -0.05(-0.74%) |
Feb 11, 2014 | 6.685 | 6.767 | 6.649 | 6.742 | 2,082,650 | +0.11(+1.61%) |
Feb 10, 2014 | 6.635 | 6.649 | 6.592 | 6.635 | 4,827,537 | -0.09(-1.27%) |
Feb 07, 2014 | 6.685 | 6.735 | 6.656 | 6.720 | 1,075,517 | +0.11(+1.72%) |
Feb 06, 2014 | 6.521 | 6.628 | 6.507 | 6.607 | 2,213,583 | -0.04(-0.64%) |
Feb 05, 2014 | 6.578 | 6.671 | 6.535 | 6.649 | 3,524,158 | +0.19(+2.97%) |
Feb 04, 2014 | 6.379 | 6.471 | 6.336 | 6.457 | 2,102,530 | +0.09(+1.34%) |
Feb 03, 2014 | 6.500 | 6.514 | 6.358 | 6.372 | 3,006,748 | -0.26(-3.86%) |
Jan 31, 2014 | 6.557 | 6.671 | 6.550 | 6.628 | 1,758,324 | -0.09(-1.38%) |
Jan 30, 2014 | 6.735 | 6.749 | 6.671 | 6.720 | 3,759,885 | -0.18(-2.68%) |
Jan 29, 2014 | 6.934 | 6.964 | 6.863 | 6.905 | 3,862,183 | -0.02(-0.31%) |
Jan 28, 2014 | 6.884 | 6.955 | 6.884 | 6.927 | 1,815,828 | +0.04(+0.62%) |
Jan 27, 2014 | 6.905 | 6.955 | 6.799 | 6.884 | 1,738,810 | -0.09(-1.33%) |
Jan 24, 2014 | 7.040 | 7.047 | 6.962 | 6.976 | 1,909,791 | -0.18(-2.49%) |
Jan 23, 2014 | 7.197 | 7.225 | 7.119 | 7.154 | 1,610,327 | -0.16(-2.24%) |
Jan 22, 2014 | 7.325 | 7.337 | 7.296 | 7.318 | 830,713 | +0.09(+1.28%) |
Jan 21, 2014 | 7.282 | 7.282 | 7.168 | 7.225 | 1,699,884 | -0.13(-1.74%) |
Jan 17, 2014 | 7.353 | 7.353 | 7.353 | 7.353 | 1,266,964 | +0.05(+0.68%) |
Jan 16, 2014 | 7.339 | 7.339 | 7.268 | 7.303 | 938,917 | -0.08(-1.06%) |
Jan 15, 2014 | 7.303 | 7.424 | 7.303 | 7.382 | 1,317,711 | +0.08(+1.07%) |
Jan 14, 2014 | 7.275 | 7.325 | 7.254 | 7.303 | 1,965,085 | +0.01(+0.10%) |
Jan 13, 2014 | 7.332 | 7.346 | 7.268 | 7.296 | 3,392,106 | -0.06(-0.87%) |
Jan 10, 2014 | 7.360 | 7.389 | 7.303 | 7.360 | 943,238 | +0.08(+1.07%) |
Jan 09, 2014 | 7.318 | 7.325 | 7.247 | 7.282 | 936,449 | -0.08(-1.06%) |
Jan 08, 2014 | 7.360 | 7.392 | 7.339 | 7.360 | 1,178,774 | -0.01(-0.10%) |
Jan 07, 2014 | 7.382 | 7.396 | 7.332 | 7.367 | 1,191,884 | -0.01(-0.19%) |
Jan 06, 2014 | 7.389 | 7.434 | 7.357 | 7.382 | 1,347,733 | +0.06(+0.87%) |
Jan 03, 2014 | 7.346 | 7.360 | 7.303 | 7.318 | 1,111,237 | +0.00(+0.00%) |