Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.109 | 6.361 | 6.109 | 6.361 | 42,969 | +0.23(+3.80%) |
Feb 27, 2014 | 6.292 | 6.292 | 6.128 | 6.128 | 33,315 | -0.21(-3.25%) |
Feb 26, 2014 | 6.224 | 6.396 | 6.197 | 6.334 | 72,197 | +0.07(+1.16%) |
Feb 25, 2014 | 6.193 | 6.349 | 6.109 | 6.262 | 22,162 | +0.17(+2.76%) |
Feb 24, 2014 | 5.873 | 6.125 | 5.819 | 6.094 | 13,606 | +0.27(+4.72%) |
Feb 21, 2014 | 5.770 | 5.819 | 5.743 | 5.819 | 16,915 | -0.02(-0.39%) |
Feb 20, 2014 | 5.793 | 6.036 | 5.793 | 5.842 | 38,692 | +0.18(+3.24%) |
Feb 19, 2014 | 5.629 | 5.679 | 5.609 | 5.659 | 7,028 | +0.02(+0.27%) |
Feb 18, 2014 | 5.709 | 5.777 | 5.583 | 5.644 | 13,008 | -0.11(-1.99%) |
Feb 14, 2014 | 5.617 | 5.758 | 5.758 | 5.758 | 11,006 | -0.04(-0.63%) |
Feb 13, 2014 | 5.681 | 5.795 | 5.606 | 5.795 | 1,980 | +0.03(+0.52%) |
Feb 12, 2014 | 5.760 | 5.881 | 5.106 | 5.764 | 10,665 | +0.05(+0.79%) |
Feb 11, 2014 | 5.768 | 5.787 | 5.485 | 5.719 | 7,868 | +0.25(+4.64%) |
Feb 10, 2014 | 5.602 | 5.602 | 5.371 | 5.465 | 21,983 | -0.10(-1.83%) |
Feb 07, 2014 | 5.655 | 5.655 | 5.534 | 5.568 | 94,407 | +0.00(+0.07%) |
Feb 06, 2014 | 5.492 | 5.666 | 5.492 | 5.564 | 2,683 | +0.09(+1.59%) |
Feb 05, 2014 | 5.393 | 5.613 | 5.393 | 5.477 | 6,879 | -0.45(-7.59%) |
Feb 04, 2014 | 5.927 | 5.927 | 5.927 | 5.927 | 412 | +0.27(+4.75%) |
Feb 03, 2014 | 5.700 | 5.749 | 5.537 | 5.658 | 20,762 | -0.24(-4.10%) |
Jan 31, 2014 | 5.673 | 5.900 | 5.594 | 5.900 | 4,497 | +0.39(+7.07%) |
Jan 30, 2014 | 5.477 | 5.515 | 5.310 | 5.511 | 4,758 | -0.03(-0.55%) |
Jan 29, 2014 | 5.783 | 5.825 | 5.458 | 5.541 | 22,322 | -0.25(-4.31%) |
Jan 28, 2014 | 5.961 | 6.056 | 5.778 | 5.791 | 6,760 | -0.15(-2.55%) |
Jan 27, 2014 | 6.003 | 6.161 | 5.919 | 5.942 | 16,751 | -0.09(-1.50%) |
Jan 24, 2014 | 6.207 | 6.207 | 5.999 | 6.033 | 22,404 | -0.12(-1.97%) |
Jan 23, 2014 | 6.264 | 6.290 | 6.074 | 6.154 | 8,571 | -0.06(-0.91%) |
Jan 22, 2014 | 6.241 | 6.294 | 6.077 | 6.211 | 4,357 | +0.01(+0.18%) |
Jan 21, 2014 | 6.093 | 6.274 | 5.919 | 6.199 | 7,000 | +0.05(+0.74%) |
Jan 17, 2014 | 6.112 | 6.154 | 6.154 | 6.154 | 53,935 | +0.05(+0.74%) |
Jan 16, 2014 | 6.056 | 6.180 | 6.056 | 6.108 | 3,236 | +0.04(+0.69%) |
Jan 15, 2014 | 6.105 | 6.105 | 6.052 | 6.067 | 27,472 | +0.02(+0.31%) |
Jan 14, 2014 | 6.184 | 6.184 | 5.972 | 6.048 | 17,092 | -0.10(-1.60%) |
Jan 13, 2014 | 6.279 | 6.279 | 6.146 | 6.146 | 7,913 | -0.04(-0.67%) |
Jan 10, 2014 | 6.146 | 6.235 | 6.146 | 6.188 | 22,874 | +0.03(+0.55%) |
Jan 09, 2014 | 6.146 | 6.385 | 6.146 | 6.154 | 59,103 | +0.09(+1.43%) |
Jan 08, 2014 | 5.957 | 6.146 | 5.957 | 6.067 | 53,858 | +0.13(+2.17%) |
Jan 07, 2014 | 5.912 | 5.976 | 5.908 | 5.938 | 6,630 | +0.03(+0.45%) |
Jan 06, 2014 | 5.768 | 5.980 | 5.768 | 5.912 | 25,058 | +0.12(+2.09%) |
Jan 03, 2014 | 5.870 | 5.900 | 5.791 | 5.791 | 8,785 | -0.05(-0.78%) |
Jan 02, 2014 | 5.836 | 5.836 | 5.836 | 5.836 | 888 | -0.02(-0.32%) |
Dec 31, 2013 | 5.851 | 5.855 | 5.855 | 5.855 | 25,381 | -0.02(-0.26%) |
Dec 30, 2013 | 5.865 | 5.897 | 5.787 | 5.870 | 11,054 | -0.04(-0.64%) |
Dec 27, 2013 | 5.798 | 6.071 | 5.798 | 5.908 | 11,606 | +0.05(+0.84%) |
Dec 26, 2013 | 6.067 | 6.090 | 5.734 | 5.859 | 9,859 | +0.06(+0.98%) |
Dec 24, 2013 | 5.753 | 5.923 | 5.742 | 5.802 | 5,520 | +0.06(+1.05%) |
Dec 23, 2013 | 6.120 | 6.120 | 5.598 | 5.742 | 38,954 | -0.34(-5.54%) |
Dec 20, 2013 | 5.938 | 6.078 | 5.863 | 6.078 | 144,353 | +0.11(+1.77%) |
Dec 19, 2013 | 5.961 | 6.044 | 5.639 | 5.972 | 11,040 | -0.04(-0.63%) |
Dec 18, 2013 | 5.927 | 6.010 | 5.721 | 6.010 | 13,999 | +0.09(+1.47%) |
Dec 17, 2013 | 5.863 | 5.931 | 5.829 | 5.923 | 3,117 | +0.02(+0.38%) |
Dec 16, 2013 | 5.602 | 5.912 | 5.602 | 5.900 | 15,300 | -0.02(-0.26%) |
Dec 13, 2013 | 5.897 | 5.916 | 5.878 | 5.916 | 4,558 | +0.03(+0.45%) |
Dec 12, 2013 | 5.617 | 5.927 | 5.560 | 5.889 | 17,462 | +0.21(+3.73%) |
Dec 11, 2013 | 5.711 | 5.764 | 5.613 | 5.677 | 15,469 | -0.03(-0.60%) |
Dec 10, 2013 | 5.655 | 5.711 | 5.575 | 5.711 | 18,348 | +0.06(+1.00%) |
Dec 09, 2013 | 5.851 | 5.915 | 5.363 | 5.655 | 43,589 | -0.29(-4.84%) |
Dec 06, 2013 | 5.968 | 6.052 | 5.844 | 5.942 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.972 | 6.029 | 5.832 | 6.003 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.029 | 6.052 | 5.833 | 5.923 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.829 | 6.165 | 5.829 | 6.116 | 0 | +0.17(+2.86%) |