Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.931 | 6.006 | 5.931 | 5.968 | 14,655,062 | +0.07(+1.22%) |
Feb 27, 2014 | 5.837 | 5.933 | 5.799 | 5.896 | 5,939,151 | +0.10(+1.64%) |
Feb 26, 2014 | 5.806 | 5.829 | 5.732 | 5.801 | 6,515,750 | -0.01(-0.09%) |
Feb 25, 2014 | 5.770 | 5.834 | 5.637 | 5.806 | 9,273,168 | +0.01(+0.17%) |
Feb 24, 2014 | 5.765 | 5.871 | 5.754 | 5.796 | 7,970,478 | +0.04(+0.73%) |
Feb 21, 2014 | 5.727 | 5.764 | 5.673 | 5.754 | 7,935,592 | +0.04(+0.73%) |
Feb 20, 2014 | 5.677 | 5.732 | 5.613 | 5.712 | 7,069,594 | +0.06(+1.04%) |
Feb 19, 2014 | 5.714 | 5.747 | 5.638 | 5.653 | 6,619,493 | -0.10(-1.74%) |
Feb 18, 2014 | 5.789 | 5.797 | 5.747 | 5.754 | 7,186,221 | +0.15(+2.66%) |
Feb 14, 2014 | 5.551 | 5.605 | 5.605 | 5.605 | 16,169,428 | +0.03(+0.60%) |
Feb 13, 2014 | 5.501 | 5.575 | 5.446 | 5.571 | 6,719,576 | -0.06(-1.13%) |
Feb 12, 2014 | 5.620 | 5.750 | 5.612 | 5.635 | 8,612,981 | +0.09(+1.60%) |
Feb 11, 2014 | 5.421 | 5.566 | 5.418 | 5.546 | 9,204,006 | +0.14(+2.66%) |
Feb 10, 2014 | 5.351 | 5.451 | 5.344 | 5.402 | 8,011,648 | +0.03(+0.62%) |
Feb 07, 2014 | 5.384 | 5.386 | 5.311 | 5.369 | 10,625,188 | +0.02(+0.31%) |
Feb 06, 2014 | 5.307 | 5.360 | 5.213 | 5.352 | 10,009,453 | +0.07(+1.33%) |
Feb 05, 2014 | 5.423 | 5.423 | 5.230 | 5.282 | 9,953,659 | -0.18(-3.25%) |
Feb 04, 2014 | 5.356 | 5.479 | 5.332 | 5.459 | 13,105,989 | +0.28(+5.36%) |
Feb 03, 2014 | 5.336 | 5.377 | 5.177 | 5.182 | 8,429,082 | -0.20(-3.70%) |
Jan 31, 2014 | 5.344 | 5.434 | 5.290 | 5.381 | 6,490,879 | -0.06(-1.14%) |
Jan 30, 2014 | 5.416 | 5.447 | 5.299 | 5.443 | 8,157,164 | +0.09(+1.69%) |
Jan 29, 2014 | 5.479 | 5.513 | 5.324 | 5.352 | 14,022,364 | -0.29(-5.13%) |
Jan 28, 2014 | 5.597 | 5.692 | 5.561 | 5.642 | 8,020,418 | +0.06(+1.11%) |
Jan 27, 2014 | 5.662 | 5.667 | 5.436 | 5.580 | 14,523,010 | -0.09(-1.51%) |
Jan 24, 2014 | 5.896 | 5.943 | 5.648 | 5.665 | 15,071,598 | -0.34(-5.71%) |
Jan 23, 2014 | 6.130 | 6.148 | 5.925 | 6.008 | 7,782,962 | -0.14(-2.34%) |
Jan 22, 2014 | 6.110 | 6.179 | 6.108 | 6.152 | 4,737,047 | +0.03(+0.44%) |
Jan 21, 2014 | 6.098 | 6.147 | 6.030 | 6.125 | 7,910,721 | +0.17(+2.92%) |
Jan 17, 2014 | 5.990 | 5.951 | 5.951 | 5.951 | 18,868,816 | -0.08(-1.28%) |
Jan 16, 2014 | 6.088 | 6.132 | 6.000 | 6.028 | 6,440,352 | -0.04(-0.72%) |
Jan 15, 2014 | 6.123 | 6.123 | 6.055 | 6.072 | 6,980,942 | +0.05(+0.75%) |
Jan 14, 2014 | 6.078 | 6.085 | 5.978 | 6.026 | 4,861,171 | -0.06(-1.04%) |
Jan 13, 2014 | 6.148 | 6.185 | 6.046 | 6.090 | 8,311,833 | +0.07(+1.14%) |
Jan 10, 2014 | 5.990 | 6.040 | 5.961 | 6.021 | 6,426,613 | -0.02(-0.30%) |
Jan 09, 2014 | 6.040 | 6.058 | 6.010 | 6.040 | 5,621,915 | +0.00(+0.06%) |
Jan 08, 2014 | 6.025 | 6.080 | 5.963 | 6.036 | 6,475,776 | +0.03(+0.47%) |
Jan 07, 2014 | 5.998 | 6.028 | 5.943 | 6.008 | 6,742,277 | +0.05(+0.76%) |
Jan 06, 2014 | 5.953 | 6.020 | 5.933 | 5.963 | 7,796,151 | -0.09(-1.46%) |
Jan 03, 2014 | 6.020 | 6.070 | 6.001 | 6.051 | 7,265,098 | +0.03(+0.50%) |
Jan 02, 2014 | 6.068 | 6.077 | 6.000 | 6.021 | 8,099,816 | -0.20(-3.15%) |
Dec 31, 2013 | 6.209 | 6.217 | 6.217 | 6.217 | 19,182,698 | +0.03(+0.54%) |
Dec 30, 2013 | 6.174 | 6.306 | 6.152 | 6.184 | 6,023,804 | -0.02(-0.38%) |
Dec 27, 2013 | 6.172 | 6.217 | 6.128 | 6.207 | 4,346,243 | +0.08(+1.23%) |
Dec 26, 2013 | 6.169 | 6.179 | 6.080 | 6.132 | 4,434,327 | -0.01(-0.11%) |
Dec 24, 2013 | 6.138 | 6.174 | 6.107 | 6.138 | 2,828,570 | +0.02(+0.38%) |
Dec 23, 2013 | 6.105 | 6.128 | 6.040 | 6.115 | 5,621,891 | +0.03(+0.55%) |
Dec 20, 2013 | 6.087 | 6.164 | 6.021 | 6.082 | 9,140,369 | +0.07(+1.14%) |
Dec 19, 2013 | 5.906 | 6.036 | 5.814 | 6.013 | 14,570,833 | -0.22(-3.49%) |
Dec 18, 2013 | 6.028 | 6.234 | 5.951 | 6.230 | 25,945,944 | +0.29(+4.81%) |
Dec 17, 2013 | 6.098 | 6.103 | 5.923 | 5.944 | 14,986,850 | -0.21(-3.45%) |
Dec 16, 2013 | 6.087 | 6.271 | 6.073 | 6.157 | 14,936,671 | +0.16(+2.74%) |
Dec 13, 2013 | 6.018 | 6.078 | 5.956 | 5.993 | 12,017,708 | -0.11(-1.73%) |
Dec 12, 2013 | 6.319 | 6.321 | 6.075 | 6.098 | 18,609,346 | -0.31(-4.85%) |
Dec 11, 2013 | 6.496 | 6.501 | 6.393 | 6.409 | 8,137,147 | -0.11(-1.72%) |
Dec 10, 2013 | 6.543 | 6.573 | 6.424 | 6.521 | 13,913,283 | -0.25(-3.68%) |
Dec 09, 2013 | 6.615 | 6.802 | 6.607 | 6.771 | 25,670,750 | +0.32(+5.03%) |
Dec 06, 2013 | 6.281 | 6.515 | 6.281 | 6.446 | 15,595,973 | +0.27(+4.44%) |
Dec 05, 2013 | 6.224 | 6.282 | 6.140 | 6.172 | 13,416,894 | +0.05(+0.76%) |
Dec 04, 2013 | 5.801 | 6.147 | 5.795 | 6.125 | 24,112,644 | +0.30(+5.23%) |
Dec 03, 2013 | 5.933 | 5.956 | 5.770 | 5.821 | 11,184,515 | -0.16(-2.63%) |