Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.697 | 6.732 | 6.663 | 6.663 | 144,270 | +0.00(+0.06%) |
Mar 28, 2014 | 6.671 | 6.689 | 6.646 | 6.659 | 113,331 | -0.01(-0.13%) |
Mar 27, 2014 | 6.650 | 6.671 | 6.649 | 6.667 | 117,557 | +0.00(+0.06%) |
Mar 26, 2014 | 6.667 | 6.697 | 6.663 | 6.663 | 161,765 | +0.02(+0.32%) |
Mar 25, 2014 | 6.676 | 6.684 | 6.624 | 6.641 | 119,475 | -0.03(-0.45%) |
Mar 24, 2014 | 6.641 | 6.680 | 6.624 | 6.671 | 229,135 | +0.06(+0.91%) |
Mar 21, 2014 | 6.710 | 6.710 | 6.603 | 6.611 | 174,131 | -0.03(-0.52%) |
Mar 20, 2014 | 6.663 | 6.689 | 6.628 | 6.646 | 174,012 | -0.01(-0.14%) |
Mar 19, 2014 | 6.694 | 6.694 | 6.638 | 6.655 | 121,266 | -0.02(-0.26%) |
Mar 18, 2014 | 6.698 | 6.711 | 6.672 | 6.672 | 147,249 | -0.01(-0.13%) |
Mar 17, 2014 | 6.659 | 6.689 | 6.651 | 6.681 | 119,996 | +0.03(+0.39%) |
Mar 14, 2014 | 6.621 | 6.655 | 6.621 | 6.655 | 245,934 | +0.03(+0.52%) |
Mar 13, 2014 | 6.634 | 6.638 | 6.580 | 6.621 | 148,715 | +0.01(+0.19%) |
Mar 12, 2014 | 6.604 | 6.608 | 6.574 | 6.608 | 95,961 | +0.00(+0.00%) |
Mar 11, 2014 | 6.629 | 6.638 | 6.595 | 6.608 | 134,993 | -0.00(-0.06%) |
Mar 10, 2014 | 6.552 | 6.612 | 6.540 | 6.612 | 164,289 | +0.05(+0.78%) |
Mar 07, 2014 | 6.612 | 6.612 | 6.544 | 6.561 | 61,082 | -0.03(-0.52%) |
Mar 06, 2014 | 6.591 | 6.617 | 6.590 | 6.595 | 111,149 | +0.03(+0.39%) |
Mar 05, 2014 | 6.578 | 6.608 | 6.557 | 6.570 | 101,832 | -0.02(-0.32%) |
Mar 04, 2014 | 6.544 | 6.608 | 6.544 | 6.591 | 114,591 | +0.08(+1.18%) |
Mar 03, 2014 | 6.604 | 6.604 | 6.480 | 6.514 | 107,076 | -0.02(-0.26%) |
Feb 28, 2014 | 6.565 | 6.599 | 6.501 | 6.531 | 135,949 | -0.02(-0.26%) |
Feb 27, 2014 | 6.544 | 6.557 | 6.514 | 6.548 | 180,534 | +0.02(+0.33%) |
Feb 26, 2014 | 6.561 | 6.570 | 6.510 | 6.527 | 203,900 | +0.00(+0.00%) |
Feb 25, 2014 | 6.565 | 6.570 | 6.527 | 6.527 | 137,298 | -0.03(-0.52%) |
Feb 24, 2014 | 6.557 | 6.565 | 6.540 | 6.561 | 168,301 | +0.01(+0.13%) |
Feb 21, 2014 | 6.522 | 6.574 | 6.510 | 6.552 | 167,419 | +0.03(+0.52%) |
Feb 20, 2014 | 6.484 | 6.522 | 6.480 | 6.518 | 160,284 | +0.02(+0.26%) |
Feb 19, 2014 | 6.514 | 6.540 | 6.501 | 6.501 | 180,220 | -0.01(-0.14%) |
Feb 18, 2014 | 6.506 | 6.527 | 6.494 | 6.511 | 127,542 | +0.03(+0.39%) |
Feb 14, 2014 | 6.485 | 6.485 | 6.485 | 6.485 | 124,796 | +0.01(+0.20%) |
Feb 13, 2014 | 6.430 | 6.477 | 6.409 | 6.472 | 151,089 | +0.03(+0.39%) |
Feb 12, 2014 | 6.447 | 6.464 | 6.438 | 6.447 | 120,160 | -0.01(-0.20%) |
Feb 11, 2014 | 6.387 | 6.460 | 6.383 | 6.460 | 173,034 | +0.06(+1.00%) |
Feb 10, 2014 | 6.409 | 6.421 | 6.375 | 6.396 | 112,114 | -0.01(-0.13%) |
Feb 07, 2014 | 6.379 | 6.409 | 6.354 | 6.404 | 178,278 | +0.07(+1.14%) |
Feb 06, 2014 | 6.273 | 6.349 | 6.273 | 6.332 | 162,819 | +0.06(+0.95%) |
Feb 05, 2014 | 6.349 | 6.349 | 6.268 | 6.273 | 174,082 | -0.06(-1.01%) |
Feb 04, 2014 | 6.264 | 6.358 | 6.239 | 6.336 | 277,296 | +0.06(+0.88%) |
Feb 03, 2014 | 6.379 | 6.379 | 6.256 | 6.281 | 179,538 | -0.12(-1.86%) |
Jan 31, 2014 | 6.375 | 6.464 | 6.332 | 6.400 | 211,846 | -0.00(-0.07%) |
Jan 30, 2014 | 6.307 | 6.413 | 6.307 | 6.404 | 141,343 | +0.11(+1.75%) |
Jan 29, 2014 | 6.336 | 6.336 | 6.281 | 6.294 | 130,537 | -0.06(-0.87%) |
Jan 28, 2014 | 6.413 | 6.443 | 6.349 | 6.349 | 179,151 | -0.04(-0.60%) |
Jan 27, 2014 | 6.455 | 6.455 | 6.315 | 6.387 | 501,886 | -0.08(-1.25%) |
Jan 24, 2014 | 6.557 | 6.557 | 6.451 | 6.468 | 778,572 | +0.00(+0.07%) |
Jan 23, 2014 | 6.430 | 6.494 | 6.392 | 6.464 | 360,999 | +0.02(+0.33%) |
Jan 22, 2014 | 6.426 | 6.460 | 6.413 | 6.443 | 316,951 | +0.02(+0.32%) |
Jan 21, 2014 | 6.393 | 6.431 | 6.393 | 6.422 | 155,666 | +0.04(+0.66%) |
Jan 17, 2014 | 6.397 | 6.380 | 6.380 | 6.380 | 113,593 | -0.00(-0.07%) |
Jan 16, 2014 | 6.372 | 6.384 | 6.350 | 6.384 | 173,779 | +0.02(+0.33%) |
Jan 15, 2014 | 6.338 | 6.367 | 6.321 | 6.363 | 224,462 | +0.03(+0.40%) |
Jan 14, 2014 | 6.304 | 6.346 | 6.300 | 6.338 | 219,864 | +0.03(+0.40%) |
Jan 13, 2014 | 6.350 | 6.372 | 6.296 | 6.313 | 170,139 | -0.05(-0.80%) |
Jan 10, 2014 | 6.325 | 6.367 | 6.321 | 6.363 | 284,190 | +0.03(+0.53%) |
Jan 09, 2014 | 6.321 | 6.346 | 6.308 | 6.329 | 147,242 | +0.01(+0.13%) |
Jan 08, 2014 | 6.287 | 6.325 | 6.283 | 6.321 | 135,221 | +0.01(+0.20%) |
Jan 07, 2014 | 6.262 | 6.308 | 6.262 | 6.308 | 228,328 | +0.06(+1.01%) |
Jan 06, 2014 | 6.253 | 6.266 | 6.232 | 6.245 | 333,927 | -0.01(-0.13%) |
Jan 03, 2014 | 6.245 | 6.258 | 6.228 | 6.253 | 143,744 | +0.03(+0.41%) |