Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.930 | 6.000 | 5.910 | 5.960 | 68,583 | +0.04(+0.68%) |
Mar 28, 2014 | 5.930 | 5.980 | 5.905 | 5.920 | 54,234 | -0.03(-0.50%) |
Mar 27, 2014 | 5.900 | 5.980 | 5.900 | 5.950 | 151,128 | +0.04(+0.68%) |
Mar 26, 2014 | 6.030 | 6.030 | 5.880 | 5.910 | 163,846 | -0.10(-1.66%) |
Mar 25, 2014 | 6.190 | 6.190 | 5.930 | 6.010 | 71,222 | -0.16(-2.59%) |
Mar 24, 2014 | 6.250 | 6.310 | 6.120 | 6.170 | 86,603 | -0.09(-1.44%) |
Mar 21, 2014 | 6.320 | 6.340 | 6.250 | 6.260 | 151,618 | -0.05(-0.79%) |
Mar 20, 2014 | 6.300 | 6.410 | 6.300 | 6.310 | 60,269 | +0.01(+0.16%) |
Mar 19, 2014 | 6.370 | 6.390 | 6.260 | 6.300 | 190,396 | -0.05(-0.79%) |
Mar 18, 2014 | 6.410 | 6.480 | 6.320 | 6.350 | 136,250 | -0.08(-1.24%) |
Mar 17, 2014 | 6.380 | 6.440 | 6.370 | 6.430 | 115,271 | +0.06(+0.94%) |
Mar 14, 2014 | 6.370 | 6.420 | 6.360 | 6.370 | 128,958 | -0.01(-0.16%) |
Mar 13, 2014 | 6.360 | 6.390 | 6.350 | 6.380 | 252,271 | +0.03(+0.47%) |
Mar 12, 2014 | 6.320 | 6.370 | 6.310 | 6.350 | 135,677 | +0.01(+0.16%) |
Mar 11, 2014 | 6.340 | 6.370 | 6.270 | 6.340 | 143,808 | +0.04(+0.63%) |
Mar 10, 2014 | 6.320 | 6.340 | 6.230 | 6.300 | 54,019 | -0.05(-0.79%) |
Mar 07, 2014 | 6.320 | 6.370 | 5.890 | 6.350 | 200,608 | +0.06(+0.95%) |
Mar 06, 2014 | 6.340 | 6.340 | 6.190 | 6.290 | 66,778 | -0.04(-0.63%) |
Mar 05, 2014 | 6.330 | 6.390 | 6.240 | 6.330 | 129,013 | -0.03(-0.47%) |
Mar 04, 2014 | 6.400 | 6.550 | 6.260 | 6.360 | 257,163 | +0.02(+0.32%) |
Mar 03, 2014 | 6.000 | 6.360 | 5.890 | 6.340 | 250,771 | +0.33(+5.49%) |
Feb 28, 2014 | 5.930 | 6.100 | 5.865 | 6.010 | 266,011 | +0.04(+0.67%) |
Feb 27, 2014 | 5.810 | 5.990 | 5.710 | 5.970 | 100,560 | +0.14(+2.40%) |
Feb 26, 2014 | 5.750 | 5.860 | 5.690 | 5.830 | 112,525 | +0.06(+1.04%) |
Feb 25, 2014 | 5.660 | 5.780 | 5.600 | 5.770 | 100,326 | +0.09(+1.58%) |
Feb 24, 2014 | 5.780 | 5.780 | 5.610 | 5.680 | 267,210 | -0.06(-1.05%) |
Feb 21, 2014 | 5.770 | 5.790 | 5.710 | 5.740 | 210,298 | -0.04(-0.69%) |
Feb 20, 2014 | 5.850 | 5.860 | 5.760 | 5.780 | 177,628 | -0.09(-1.53%) |
Feb 19, 2014 | 5.860 | 5.910 | 5.860 | 5.870 | 111,060 | +0.01(+0.17%) |
Feb 18, 2014 | 5.820 | 5.950 | 5.820 | 5.860 | 116,349 | +0.04(+0.69%) |
Feb 14, 2014 | 5.910 | 5.820 | 5.820 | 5.820 | 136,900 | -0.08(-1.36%) |
Feb 13, 2014 | 5.810 | 6.020 | 5.810 | 5.900 | 111,159 | +0.04(+0.68%) |
Feb 12, 2014 | 5.990 | 6.139 | 5.850 | 5.860 | 115,845 | -0.11(-1.84%) |
Feb 11, 2014 | 5.860 | 6.020 | 5.860 | 5.970 | 182,536 | +0.05(+0.84%) |
Feb 10, 2014 | 5.850 | 5.950 | 5.850 | 5.920 | 172,838 | +0.02(+0.34%) |
Feb 07, 2014 | 6.010 | 6.070 | 5.870 | 5.900 | 110,756 | -0.12(-1.99%) |
Feb 06, 2014 | 5.820 | 6.040 | 5.800 | 6.020 | 173,067 | +0.18(+3.08%) |
Feb 05, 2014 | 6.050 | 6.090 | 5.830 | 5.840 | 305,307 | -0.26(-4.26%) |
Feb 04, 2014 | 6.160 | 6.260 | 6.020 | 6.100 | 213,448 | -0.04(-0.65%) |
Feb 03, 2014 | 6.470 | 6.470 | 6.070 | 6.140 | 216,951 | -0.36(-5.54%) |
Jan 31, 2014 | 6.200 | 6.950 | 6.200 | 6.500 | 332,241 | +0.17(+2.69%) |
Jan 30, 2014 | 6.280 | 6.490 | 6.250 | 6.330 | 163,991 | +0.04(+0.64%) |
Jan 29, 2014 | 6.280 | 6.420 | 6.200 | 6.290 | 103,186 | -0.03(-0.47%) |
Jan 28, 2014 | 6.260 | 6.390 | 6.200 | 6.320 | 146,595 | +0.06(+0.96%) |
Jan 27, 2014 | 6.280 | 6.500 | 6.200 | 6.260 | 120,420 | -0.04(-0.63%) |
Jan 24, 2014 | 6.330 | 6.440 | 6.240 | 6.300 | 85,517 | -0.06(-0.94%) |
Jan 23, 2014 | 6.380 | 6.460 | 6.300 | 6.360 | 79,651 | -0.01(-0.16%) |
Jan 22, 2014 | 6.330 | 6.430 | 6.200 | 6.370 | 78,019 | +0.02(+0.31%) |
Jan 21, 2014 | 6.210 | 6.360 | 6.180 | 6.350 | 166,066 | +0.16(+2.58%) |
Jan 17, 2014 | 6.280 | 6.190 | 6.190 | 6.190 | 84,400 | -0.08(-1.28%) |
Jan 16, 2014 | 6.067 | 6.310 | 6.067 | 6.270 | 107,264 | +0.02(+0.32%) |
Jan 15, 2014 | 6.360 | 6.360 | 6.160 | 6.250 | 126,425 | -0.11(-1.73%) |
Jan 14, 2014 | 6.370 | 6.380 | 6.260 | 6.360 | 136,834 | +0.06(+0.95%) |
Jan 13, 2014 | 6.300 | 6.350 | 6.250 | 6.300 | 86,685 | -0.02(-0.32%) |
Jan 10, 2014 | 6.310 | 6.350 | 6.160 | 6.320 | 107,764 | +0.04(+0.64%) |
Jan 09, 2014 | 6.480 | 6.580 | 6.250 | 6.280 | 88,146 | -0.16(-2.48%) |
Jan 08, 2014 | 6.370 | 6.490 | 6.300 | 6.440 | 148,249 | +0.06(+0.94%) |
Jan 07, 2014 | 6.370 | 6.470 | 6.280 | 6.380 | 126,362 | +0.00(+0.00%) |
Jan 06, 2014 | 6.460 | 6.586 | 6.369 | 6.380 | 108,074 | -0.09(-1.39%) |
Jan 03, 2014 | 6.460 | 6.580 | 6.440 | 6.470 | 85,815 | +0.02(+0.31%) |