Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.205 | 6.243 | 6.182 | 6.224 | 301,237 | +0.04(+0.68%) |
Feb 27, 2014 | 6.182 | 6.196 | 6.168 | 6.182 | 489,938 | -0.01(-0.23%) |
Feb 26, 2014 | 6.173 | 6.196 | 6.149 | 6.196 | 464,235 | +0.01(+0.23%) |
Feb 25, 2014 | 6.238 | 6.243 | 6.175 | 6.182 | 372,282 | -0.05(-0.75%) |
Feb 24, 2014 | 6.234 | 6.257 | 6.219 | 6.229 | 387,819 | -0.01(-0.15%) |
Feb 21, 2014 | 6.219 | 6.243 | 6.168 | 6.238 | 551,494 | +0.05(+0.76%) |
Feb 20, 2014 | 6.182 | 6.196 | 6.154 | 6.191 | 346,608 | +0.04(+0.61%) |
Feb 19, 2014 | 6.205 | 6.210 | 6.154 | 6.154 | 255,806 | -0.03(-0.47%) |
Feb 18, 2014 | 6.174 | 6.202 | 6.141 | 6.183 | 317,598 | +0.03(+0.53%) |
Feb 14, 2014 | 6.132 | 6.150 | 6.150 | 6.150 | 343,987 | +0.03(+0.46%) |
Feb 13, 2014 | 6.094 | 6.122 | 6.094 | 6.122 | 275,563 | +0.02(+0.38%) |
Feb 12, 2014 | 6.090 | 6.113 | 6.076 | 6.099 | 336,811 | +0.01(+0.15%) |
Feb 11, 2014 | 6.043 | 6.090 | 6.039 | 6.090 | 431,547 | +0.06(+1.01%) |
Feb 10, 2014 | 5.992 | 6.039 | 5.987 | 6.029 | 221,543 | +0.01(+0.15%) |
Feb 07, 2014 | 5.955 | 6.025 | 5.927 | 6.020 | 381,444 | +0.11(+1.81%) |
Feb 06, 2014 | 5.852 | 5.913 | 5.852 | 5.913 | 178,412 | +0.05(+0.88%) |
Feb 05, 2014 | 5.852 | 5.880 | 5.819 | 5.861 | 281,008 | -0.00(-0.08%) |
Feb 04, 2014 | 5.815 | 5.871 | 5.805 | 5.866 | 258,874 | +0.05(+0.80%) |
Feb 03, 2014 | 5.908 | 5.913 | 5.791 | 5.819 | 408,639 | -0.09(-1.50%) |
Jan 31, 2014 | 5.880 | 5.931 | 5.861 | 5.908 | 319,335 | -0.01(-0.16%) |
Jan 30, 2014 | 5.903 | 5.917 | 5.875 | 5.917 | 236,815 | +0.05(+0.87%) |
Jan 29, 2014 | 5.866 | 5.899 | 5.843 | 5.866 | 243,356 | -0.04(-0.63%) |
Jan 28, 2014 | 5.894 | 5.917 | 5.880 | 5.903 | 460,044 | +0.02(+0.32%) |
Jan 27, 2014 | 5.973 | 5.973 | 5.861 | 5.885 | 559,697 | -0.10(-1.71%) |
Jan 24, 2014 | 6.071 | 6.080 | 5.978 | 5.987 | 367,935 | -0.09(-1.53%) |
Jan 23, 2014 | 6.090 | 6.108 | 6.053 | 6.080 | 350,734 | -0.02(-0.31%) |
Jan 22, 2014 | 6.118 | 6.122 | 6.099 | 6.099 | 450,741 | +0.01(+0.13%) |
Jan 21, 2014 | 6.091 | 6.105 | 6.059 | 6.091 | 312,623 | +0.05(+0.77%) |
Jan 17, 2014 | 6.059 | 6.045 | 6.045 | 6.045 | 705,968 | +0.00(+0.08%) |
Jan 16, 2014 | 6.022 | 6.049 | 6.003 | 6.040 | 266,564 | +0.02(+0.38%) |
Jan 15, 2014 | 5.934 | 6.022 | 5.934 | 6.017 | 394,949 | +0.08(+1.41%) |
Jan 14, 2014 | 5.947 | 5.957 | 5.929 | 5.934 | 428,827 | +0.01(+0.23%) |
Jan 13, 2014 | 5.966 | 5.971 | 5.915 | 5.920 | 363,148 | -0.05(-0.78%) |
Jan 10, 2014 | 5.966 | 5.966 | 5.943 | 5.966 | 314,978 | +0.01(+0.16%) |
Jan 09, 2014 | 5.947 | 5.975 | 5.943 | 5.957 | 274,194 | +0.00(+0.04%) |
Jan 08, 2014 | 5.947 | 5.957 | 5.934 | 5.954 | 348,174 | +0.02(+0.35%) |
Jan 07, 2014 | 5.952 | 5.989 | 5.906 | 5.934 | 746,592 | +0.06(+0.95%) |
Jan 06, 2014 | 5.966 | 5.966 | 5.878 | 5.878 | 536,017 | -0.06(-0.94%) |
Jan 03, 2014 | 5.966 | 5.984 | 5.934 | 5.934 | 414,759 | -0.04(-0.70%) |
Jan 02, 2014 | 6.017 | 6.022 | 5.971 | 5.975 | 313,385 | -0.04(-0.69%) |
Dec 31, 2013 | 6.031 | 6.017 | 6.017 | 6.017 | 279,580 | +0.00(+0.08%) |
Dec 30, 2013 | 6.054 | 6.054 | 5.990 | 6.012 | 308,067 | -0.02(-0.38%) |
Dec 27, 2013 | 6.063 | 6.072 | 6.003 | 6.035 | 327,005 | -0.02(-0.38%) |
Dec 26, 2013 | 6.059 | 6.072 | 6.040 | 6.059 | 297,234 | +0.02(+0.38%) |
Dec 24, 2013 | 5.998 | 6.035 | 5.989 | 6.035 | 179,918 | +0.05(+0.85%) |
Dec 23, 2013 | 5.957 | 5.989 | 5.943 | 5.984 | 511,695 | +0.09(+1.57%) |
Dec 20, 2013 | 5.846 | 5.924 | 5.846 | 5.892 | 410,880 | +0.03(+0.45%) |
Dec 19, 2013 | 5.856 | 5.865 | 5.842 | 5.865 | 320,813 | +0.02(+0.31%) |
Dec 18, 2013 | 5.782 | 5.856 | 5.773 | 5.847 | 377,868 | +0.06(+1.11%) |
Dec 17, 2013 | 5.769 | 5.782 | 5.741 | 5.782 | 337,680 | +0.01(+0.24%) |
Dec 16, 2013 | 5.778 | 5.796 | 5.750 | 5.769 | 302,807 | +0.01(+0.24%) |
Dec 13, 2013 | 5.764 | 5.764 | 5.728 | 5.755 | 173,892 | +0.00(+0.00%) |
Dec 12, 2013 | 5.792 | 5.792 | 5.732 | 5.755 | 303,272 | -0.03(-0.48%) |
Dec 11, 2013 | 5.815 | 5.815 | 5.769 | 5.782 | 393,674 | -0.00(-0.08%) |
Dec 10, 2013 | 5.773 | 5.792 | 5.769 | 5.787 | 296,779 | +0.00(+0.08%) |
Dec 09, 2013 | 5.773 | 5.787 | 5.759 | 5.782 | 277,667 | +0.01(+0.16%) |
Dec 06, 2013 | 5.755 | 5.773 | 5.750 | 5.773 | 395,728 | +0.06(+1.05%) |
Dec 05, 2013 | 5.736 | 5.736 | 5.704 | 5.713 | 359,920 | -0.02(-0.32%) |
Dec 04, 2013 | 5.727 | 5.755 | 5.704 | 5.732 | 331,445 | +0.00(+0.00%) |
Dec 03, 2013 | 5.778 | 5.778 | 5.723 | 5.732 | 255,193 | -0.03(-0.56%) |