Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.749 | 6.784 | 6.715 | 6.715 | 143,156 | +0.00(+0.06%) |
Mar 28, 2014 | 6.723 | 6.741 | 6.697 | 6.710 | 112,456 | -0.01(-0.13%) |
Mar 27, 2014 | 6.702 | 6.723 | 6.701 | 6.719 | 116,650 | +0.00(+0.06%) |
Mar 26, 2014 | 6.719 | 6.749 | 6.715 | 6.715 | 160,516 | +0.02(+0.32%) |
Mar 25, 2014 | 6.728 | 6.736 | 6.676 | 6.693 | 118,553 | -0.03(-0.45%) |
Mar 24, 2014 | 6.693 | 6.732 | 6.676 | 6.723 | 227,367 | +0.06(+0.91%) |
Mar 21, 2014 | 6.762 | 6.762 | 6.654 | 6.663 | 172,787 | -0.03(-0.52%) |
Mar 20, 2014 | 6.715 | 6.741 | 6.680 | 6.697 | 172,669 | -0.01(-0.14%) |
Mar 19, 2014 | 6.746 | 6.746 | 6.690 | 6.707 | 120,330 | -0.02(-0.26%) |
Mar 18, 2014 | 6.750 | 6.763 | 6.724 | 6.724 | 146,113 | -0.01(-0.13%) |
Mar 17, 2014 | 6.711 | 6.741 | 6.702 | 6.733 | 119,070 | +0.03(+0.39%) |
Mar 14, 2014 | 6.672 | 6.707 | 6.672 | 6.707 | 244,036 | +0.03(+0.52%) |
Mar 13, 2014 | 6.685 | 6.690 | 6.631 | 6.672 | 147,567 | +0.01(+0.19%) |
Mar 12, 2014 | 6.655 | 6.659 | 6.625 | 6.659 | 95,220 | +0.00(+0.00%) |
Mar 11, 2014 | 6.681 | 6.689 | 6.646 | 6.659 | 133,951 | -0.00(-0.06%) |
Mar 10, 2014 | 6.603 | 6.664 | 6.590 | 6.664 | 163,021 | +0.05(+0.78%) |
Mar 07, 2014 | 6.664 | 6.664 | 6.595 | 6.612 | 60,610 | -0.03(-0.52%) |
Mar 06, 2014 | 6.642 | 6.668 | 6.641 | 6.646 | 110,291 | +0.03(+0.39%) |
Mar 05, 2014 | 6.629 | 6.659 | 6.608 | 6.621 | 101,046 | -0.02(-0.32%) |
Mar 04, 2014 | 6.595 | 6.659 | 6.595 | 6.642 | 113,706 | +0.08(+1.18%) |
Mar 03, 2014 | 6.655 | 6.655 | 6.530 | 6.565 | 106,250 | -0.02(-0.26%) |
Feb 28, 2014 | 6.616 | 6.651 | 6.552 | 6.582 | 134,900 | -0.02(-0.26%) |
Feb 27, 2014 | 6.595 | 6.608 | 6.565 | 6.599 | 179,141 | +0.02(+0.33%) |
Feb 26, 2014 | 6.612 | 6.621 | 6.560 | 6.578 | 202,327 | +0.00(+0.00%) |
Feb 25, 2014 | 6.616 | 6.621 | 6.578 | 6.578 | 136,239 | -0.03(-0.52%) |
Feb 24, 2014 | 6.608 | 6.616 | 6.590 | 6.612 | 167,002 | +0.01(+0.13%) |
Feb 21, 2014 | 6.573 | 6.625 | 6.560 | 6.603 | 166,127 | +0.03(+0.53%) |
Feb 20, 2014 | 6.534 | 6.573 | 6.530 | 6.569 | 159,047 | +0.02(+0.26%) |
Feb 19, 2014 | 6.565 | 6.590 | 6.552 | 6.552 | 178,830 | -0.01(-0.14%) |
Feb 18, 2014 | 6.557 | 6.578 | 6.544 | 6.561 | 126,558 | +0.03(+0.39%) |
Feb 14, 2014 | 6.535 | 6.535 | 6.535 | 6.535 | 123,833 | +0.01(+0.20%) |
Feb 13, 2014 | 6.480 | 6.527 | 6.458 | 6.523 | 149,923 | +0.03(+0.39%) |
Feb 12, 2014 | 6.497 | 6.514 | 6.488 | 6.497 | 119,233 | -0.01(-0.20%) |
Feb 11, 2014 | 6.437 | 6.510 | 6.433 | 6.510 | 171,699 | +0.06(+1.00%) |
Feb 10, 2014 | 6.458 | 6.471 | 6.424 | 6.446 | 111,249 | -0.01(-0.13%) |
Feb 07, 2014 | 6.428 | 6.458 | 6.403 | 6.454 | 176,902 | +0.07(+1.14%) |
Feb 06, 2014 | 6.321 | 6.398 | 6.321 | 6.381 | 161,563 | +0.06(+0.95%) |
Feb 05, 2014 | 6.398 | 6.398 | 6.317 | 6.321 | 172,738 | -0.06(-1.01%) |
Feb 04, 2014 | 6.313 | 6.407 | 6.287 | 6.386 | 275,156 | +0.06(+0.88%) |
Feb 03, 2014 | 6.428 | 6.428 | 6.304 | 6.330 | 178,152 | -0.12(-1.86%) |
Jan 31, 2014 | 6.424 | 6.514 | 6.381 | 6.450 | 210,211 | -0.00(-0.07%) |
Jan 30, 2014 | 6.356 | 6.463 | 6.356 | 6.454 | 140,252 | +0.11(+1.75%) |
Jan 29, 2014 | 6.386 | 6.386 | 6.330 | 6.343 | 129,530 | -0.06(-0.87%) |
Jan 28, 2014 | 6.463 | 6.493 | 6.398 | 6.398 | 177,769 | -0.04(-0.60%) |
Jan 27, 2014 | 6.505 | 6.505 | 6.364 | 6.437 | 498,013 | -0.08(-1.25%) |
Jan 24, 2014 | 6.608 | 6.608 | 6.501 | 6.518 | 772,564 | +0.00(+0.07%) |
Jan 23, 2014 | 6.480 | 6.544 | 6.441 | 6.514 | 358,214 | +0.02(+0.33%) |
Jan 22, 2014 | 6.476 | 6.510 | 6.463 | 6.493 | 314,505 | +0.02(+0.32%) |
Jan 21, 2014 | 6.442 | 6.481 | 6.442 | 6.472 | 154,464 | +0.04(+0.66%) |
Jan 17, 2014 | 6.447 | 6.430 | 6.430 | 6.430 | 112,717 | -0.00(-0.07%) |
Jan 16, 2014 | 6.421 | 6.434 | 6.400 | 6.434 | 172,438 | +0.02(+0.33%) |
Jan 15, 2014 | 6.387 | 6.417 | 6.370 | 6.413 | 222,730 | +0.03(+0.40%) |
Jan 14, 2014 | 6.353 | 6.396 | 6.349 | 6.387 | 218,167 | +0.03(+0.40%) |
Jan 13, 2014 | 6.400 | 6.421 | 6.345 | 6.362 | 168,826 | -0.05(-0.80%) |
Jan 10, 2014 | 6.374 | 6.417 | 6.370 | 6.413 | 281,997 | +0.03(+0.53%) |
Jan 09, 2014 | 6.370 | 6.396 | 6.357 | 6.379 | 146,106 | +0.01(+0.13%) |
Jan 08, 2014 | 6.336 | 6.374 | 6.332 | 6.370 | 134,178 | +0.01(+0.20%) |
Jan 07, 2014 | 6.311 | 6.357 | 6.311 | 6.357 | 226,566 | +0.06(+1.01%) |
Jan 06, 2014 | 6.302 | 6.315 | 6.281 | 6.294 | 331,350 | -0.01(-0.13%) |
Jan 03, 2014 | 6.294 | 6.306 | 6.277 | 6.302 | 142,635 | +0.03(+0.41%) |