Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.038 | 6.065 | 6.019 | 6.061 | 250,165 | +0.03(+0.53%) |
Feb 27, 2014 | 6.010 | 6.029 | 6.001 | 6.029 | 326,665 | +0.02(+0.31%) |
Feb 26, 2014 | 6.038 | 6.038 | 5.978 | 6.010 | 269,847 | -0.01(-0.15%) |
Feb 25, 2014 | 6.042 | 6.047 | 6.019 | 6.019 | 261,605 | -0.02(-0.38%) |
Feb 24, 2014 | 6.033 | 6.052 | 6.015 | 6.042 | 313,370 | +0.03(+0.46%) |
Feb 21, 2014 | 6.038 | 6.052 | 5.987 | 6.015 | 294,783 | -0.01(-0.15%) |
Feb 20, 2014 | 5.978 | 6.024 | 5.978 | 6.024 | 185,377 | +0.04(+0.69%) |
Feb 19, 2014 | 6.015 | 6.052 | 5.983 | 5.983 | 361,954 | -0.03(-0.49%) |
Feb 18, 2014 | 5.998 | 6.030 | 5.985 | 6.012 | 210,414 | +0.02(+0.38%) |
Feb 14, 2014 | 5.985 | 5.989 | 5.989 | 5.989 | 243,819 | +0.00(+0.08%) |
Feb 13, 2014 | 5.939 | 5.985 | 5.925 | 5.985 | 241,332 | +0.02(+0.38%) |
Feb 12, 2014 | 5.971 | 5.989 | 5.957 | 5.962 | 224,764 | +0.00(+0.00%) |
Feb 11, 2014 | 5.916 | 5.966 | 5.916 | 5.962 | 226,421 | +0.05(+0.77%) |
Feb 10, 2014 | 5.907 | 5.925 | 5.893 | 5.916 | 209,307 | +0.01(+0.23%) |
Feb 07, 2014 | 5.825 | 5.902 | 5.825 | 5.902 | 200,104 | +0.10(+1.73%) |
Feb 06, 2014 | 5.752 | 5.816 | 5.747 | 5.802 | 268,109 | +0.06(+1.03%) |
Feb 05, 2014 | 5.738 | 5.756 | 5.706 | 5.743 | 241,059 | -0.00(-0.08%) |
Feb 04, 2014 | 5.711 | 5.761 | 5.711 | 5.747 | 180,671 | +0.05(+0.80%) |
Feb 03, 2014 | 5.829 | 5.834 | 5.692 | 5.702 | 345,721 | -0.13(-2.19%) |
Jan 31, 2014 | 5.802 | 5.861 | 5.784 | 5.829 | 256,319 | -0.02(-0.31%) |
Jan 30, 2014 | 5.806 | 5.852 | 5.806 | 5.848 | 243,569 | +0.08(+1.34%) |
Jan 29, 2014 | 5.761 | 5.806 | 5.752 | 5.770 | 257,580 | -0.04(-0.63%) |
Jan 28, 2014 | 5.770 | 5.820 | 5.770 | 5.806 | 261,202 | +0.03(+0.47%) |
Jan 27, 2014 | 5.861 | 5.866 | 5.738 | 5.779 | 397,125 | -0.07(-1.25%) |
Jan 24, 2014 | 5.921 | 5.921 | 5.852 | 5.852 | 390,750 | -0.10(-1.61%) |
Jan 23, 2014 | 5.971 | 5.971 | 5.934 | 5.948 | 314,001 | -0.04(-0.61%) |
Jan 22, 2014 | 6.007 | 6.016 | 5.985 | 5.985 | 361,868 | -0.00(-0.03%) |
Jan 21, 2014 | 5.991 | 6.013 | 5.959 | 5.986 | 265,286 | +0.03(+0.53%) |
Jan 17, 2014 | 5.973 | 5.954 | 5.954 | 5.954 | 237,046 | -0.01(-0.23%) |
Jan 16, 2014 | 5.954 | 5.968 | 5.923 | 5.968 | 252,817 | +0.01(+0.15%) |
Jan 15, 2014 | 5.886 | 5.959 | 5.886 | 5.959 | 336,594 | +0.07(+1.23%) |
Jan 14, 2014 | 5.877 | 5.905 | 5.868 | 5.886 | 210,038 | +0.03(+0.46%) |
Jan 13, 2014 | 5.909 | 5.923 | 5.859 | 5.859 | 250,713 | -0.05(-0.84%) |
Jan 10, 2014 | 5.900 | 5.932 | 5.900 | 5.909 | 260,084 | +0.02(+0.42%) |
Jan 09, 2014 | 5.914 | 5.918 | 5.877 | 5.884 | 179,387 | -0.01(-0.19%) |
Jan 08, 2014 | 5.891 | 5.914 | 5.877 | 5.895 | 212,933 | -0.01(-0.15%) |
Jan 07, 2014 | 5.864 | 5.905 | 5.855 | 5.905 | 456,701 | +0.09(+1.48%) |
Jan 06, 2014 | 5.859 | 5.859 | 5.805 | 5.818 | 581,480 | -0.01(-0.23%) |
Jan 03, 2014 | 5.832 | 5.855 | 5.814 | 5.832 | 333,174 | -0.01(-0.16%) |
Jan 02, 2014 | 5.895 | 5.895 | 5.837 | 5.841 | 318,585 | -0.05(-0.92%) |
Dec 31, 2013 | 5.941 | 5.895 | 5.895 | 5.895 | 327,675 | -0.01(-0.15%) |
Dec 30, 2013 | 5.945 | 5.945 | 5.886 | 5.905 | 175,447 | -0.05(-0.76%) |
Dec 27, 2013 | 5.954 | 5.963 | 5.918 | 5.950 | 308,283 | +0.01(+0.15%) |
Dec 26, 2013 | 5.941 | 5.954 | 5.936 | 5.941 | 277,416 | +0.01(+0.15%) |
Dec 24, 2013 | 5.868 | 5.932 | 5.868 | 5.932 | 156,219 | +0.05(+0.93%) |
Dec 23, 2013 | 5.837 | 5.877 | 5.837 | 5.877 | 351,900 | +0.06(+1.01%) |
Dec 20, 2013 | 5.791 | 5.837 | 5.791 | 5.818 | 255,105 | +0.04(+0.76%) |
Dec 19, 2013 | 5.775 | 5.784 | 5.748 | 5.775 | 426,987 | +0.00(+0.08%) |
Dec 18, 2013 | 5.703 | 5.802 | 5.680 | 5.770 | 314,673 | +0.08(+1.35%) |
Dec 17, 2013 | 5.676 | 5.694 | 5.662 | 5.694 | 256,861 | +0.01(+0.24%) |
Dec 16, 2013 | 5.698 | 5.712 | 5.680 | 5.680 | 205,964 | +0.00(+0.08%) |
Dec 13, 2013 | 5.680 | 5.694 | 5.649 | 5.676 | 160,129 | +0.01(+0.16%) |
Dec 12, 2013 | 5.698 | 5.703 | 5.662 | 5.667 | 142,784 | -0.04(-0.63%) |
Dec 11, 2013 | 5.748 | 5.748 | 5.698 | 5.703 | 258,200 | -0.03(-0.57%) |
Dec 10, 2013 | 5.721 | 5.748 | 5.721 | 5.735 | 166,094 | -0.01(-0.14%) |
Dec 09, 2013 | 5.730 | 5.748 | 5.712 | 5.743 | 274,555 | +0.01(+0.24%) |
Dec 06, 2013 | 5.730 | 5.730 | 5.698 | 5.730 | 244,582 | +0.04(+0.63%) |
Dec 05, 2013 | 5.694 | 5.698 | 5.676 | 5.694 | 188,350 | -0.00(-0.08%) |
Dec 04, 2013 | 5.676 | 5.703 | 5.653 | 5.698 | 272,557 | +0.01(+0.24%) |
Dec 03, 2013 | 5.685 | 5.694 | 5.662 | 5.685 | 293,860 | -0.01(-0.16%) |