Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.066 | 6.317 | 6.066 | 6.317 | 43,273 | +0.23(+3.80%) |
Feb 27, 2014 | 6.248 | 6.248 | 6.085 | 6.085 | 33,550 | -0.20(-3.25%) |
Feb 26, 2014 | 6.180 | 6.351 | 6.154 | 6.290 | 72,707 | +0.07(+1.16%) |
Feb 25, 2014 | 6.150 | 6.305 | 6.066 | 6.218 | 22,318 | +0.17(+2.76%) |
Feb 24, 2014 | 5.832 | 6.082 | 5.779 | 6.051 | 13,702 | +0.27(+4.72%) |
Feb 21, 2014 | 5.729 | 5.779 | 5.703 | 5.779 | 17,035 | -0.02(-0.39%) |
Feb 20, 2014 | 5.752 | 5.993 | 5.752 | 5.801 | 38,966 | +0.18(+3.24%) |
Feb 19, 2014 | 5.589 | 5.639 | 5.570 | 5.619 | 7,078 | +0.02(+0.27%) |
Feb 18, 2014 | 5.669 | 5.737 | 5.544 | 5.604 | 13,100 | -0.11(-1.99%) |
Feb 14, 2014 | 5.578 | 5.718 | 5.718 | 5.718 | 11,084 | -0.04(-0.63%) |
Feb 13, 2014 | 5.641 | 5.754 | 5.566 | 5.754 | 1,994 | +0.03(+0.52%) |
Feb 12, 2014 | 5.720 | 5.840 | 5.070 | 5.724 | 10,740 | +0.05(+0.79%) |
Feb 11, 2014 | 5.728 | 5.746 | 5.446 | 5.679 | 7,923 | +0.25(+4.64%) |
Feb 10, 2014 | 5.562 | 5.562 | 5.334 | 5.427 | 22,139 | -0.10(-1.83%) |
Feb 07, 2014 | 5.615 | 5.615 | 5.495 | 5.529 | 95,074 | +0.00(+0.07%) |
Feb 06, 2014 | 5.453 | 5.626 | 5.453 | 5.525 | 2,702 | +0.09(+1.59%) |
Feb 05, 2014 | 5.355 | 5.574 | 5.355 | 5.438 | 6,927 | -0.45(-7.59%) |
Feb 04, 2014 | 5.885 | 5.885 | 5.885 | 5.885 | 415 | +0.27(+4.75%) |
Feb 03, 2014 | 5.660 | 5.709 | 5.498 | 5.619 | 20,909 | -0.24(-4.10%) |
Jan 31, 2014 | 5.634 | 5.859 | 5.555 | 5.859 | 4,529 | +0.39(+7.07%) |
Jan 30, 2014 | 5.438 | 5.476 | 5.273 | 5.472 | 4,792 | -0.03(-0.55%) |
Jan 29, 2014 | 5.743 | 5.784 | 5.420 | 5.502 | 22,479 | -0.25(-4.31%) |
Jan 28, 2014 | 5.919 | 6.014 | 5.738 | 5.750 | 6,808 | -0.15(-2.55%) |
Jan 27, 2014 | 5.960 | 6.118 | 5.878 | 5.900 | 16,869 | -0.09(-1.50%) |
Jan 24, 2014 | 6.163 | 6.163 | 5.957 | 5.990 | 22,562 | -0.12(-1.97%) |
Jan 23, 2014 | 6.220 | 6.246 | 6.032 | 6.111 | 8,632 | -0.06(-0.91%) |
Jan 22, 2014 | 6.197 | 6.250 | 6.034 | 6.167 | 4,387 | +0.01(+0.18%) |
Jan 21, 2014 | 6.051 | 6.230 | 5.878 | 6.156 | 7,050 | +0.05(+0.74%) |
Jan 17, 2014 | 6.069 | 6.111 | 6.111 | 6.111 | 54,316 | +0.05(+0.74%) |
Jan 16, 2014 | 6.013 | 6.137 | 6.013 | 6.066 | 3,258 | +0.04(+0.69%) |
Jan 15, 2014 | 6.062 | 6.062 | 6.009 | 6.024 | 27,666 | +0.02(+0.31%) |
Jan 14, 2014 | 6.141 | 6.141 | 5.930 | 6.006 | 17,213 | -0.10(-1.60%) |
Jan 13, 2014 | 6.235 | 6.235 | 6.103 | 6.103 | 7,969 | -0.04(-0.67%) |
Jan 10, 2014 | 6.103 | 6.191 | 6.103 | 6.144 | 23,036 | +0.03(+0.55%) |
Jan 09, 2014 | 6.103 | 6.340 | 6.103 | 6.111 | 59,521 | +0.09(+1.43%) |
Jan 08, 2014 | 5.915 | 6.103 | 5.915 | 6.024 | 54,238 | +0.13(+2.17%) |
Jan 07, 2014 | 5.870 | 5.934 | 5.867 | 5.897 | 6,677 | +0.03(+0.45%) |
Jan 06, 2014 | 5.728 | 5.938 | 5.728 | 5.870 | 25,235 | +0.12(+2.09%) |
Jan 03, 2014 | 5.829 | 5.859 | 5.750 | 5.750 | 8,847 | -0.05(-0.78%) |
Jan 02, 2014 | 5.795 | 5.795 | 5.795 | 5.795 | 894 | -0.02(-0.32%) |
Dec 31, 2013 | 5.810 | 5.814 | 5.814 | 5.814 | 25,560 | -0.02(-0.26%) |
Dec 30, 2013 | 5.824 | 5.855 | 5.746 | 5.829 | 11,132 | -0.04(-0.64%) |
Dec 27, 2013 | 5.758 | 6.028 | 5.758 | 5.867 | 11,688 | +0.05(+0.84%) |
Dec 26, 2013 | 6.024 | 6.047 | 5.694 | 5.818 | 9,928 | +0.06(+0.98%) |
Dec 24, 2013 | 5.713 | 5.882 | 5.701 | 5.761 | 5,559 | +0.06(+1.05%) |
Dec 23, 2013 | 6.077 | 6.077 | 5.559 | 5.701 | 39,230 | -0.33(-5.54%) |
Dec 20, 2013 | 5.897 | 6.036 | 5.821 | 6.036 | 145,372 | +0.11(+1.77%) |
Dec 19, 2013 | 5.919 | 6.002 | 5.600 | 5.930 | 11,118 | -0.04(-0.63%) |
Dec 18, 2013 | 5.885 | 5.968 | 5.681 | 5.968 | 14,098 | +0.09(+1.47%) |
Dec 17, 2013 | 5.821 | 5.889 | 5.788 | 5.882 | 3,139 | +0.02(+0.38%) |
Dec 16, 2013 | 5.562 | 5.870 | 5.562 | 5.859 | 15,408 | -0.02(-0.26%) |
Dec 13, 2013 | 5.855 | 5.874 | 5.836 | 5.874 | 4,590 | +0.03(+0.45%) |
Dec 12, 2013 | 5.577 | 5.885 | 5.521 | 5.848 | 17,586 | +0.21(+3.73%) |
Dec 11, 2013 | 5.671 | 5.724 | 5.574 | 5.637 | 15,578 | -0.03(-0.60%) |
Dec 10, 2013 | 5.615 | 5.671 | 5.536 | 5.671 | 18,478 | +0.06(+1.00%) |
Dec 09, 2013 | 5.810 | 5.874 | 5.326 | 5.615 | 43,897 | -0.29(-4.84%) |
Dec 06, 2013 | 5.927 | 6.009 | 5.803 | 5.900 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.930 | 5.987 | 5.791 | 5.960 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 5.987 | 6.009 | 5.792 | 5.882 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.788 | 6.122 | 5.788 | 6.073 | 0 | +0.17(+2.86%) |