Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.100 | 5.130 | 5.010 | 5.030 | 22,084 | -0.08(-1.57%) |
Mar 28, 2014 | 5.150 | 5.160 | 5.000 | 5.110 | 68,584 | +0.00(+0.00%) |
Mar 27, 2014 | 5.200 | 5.230 | 5.110 | 5.110 | 61,854 | -0.09(-1.73%) |
Mar 26, 2014 | 5.470 | 5.470 | 5.184 | 5.200 | 333,940 | -0.29(-5.37%) |
Mar 25, 2014 | 5.550 | 5.550 | 5.420 | 5.495 | 274,672 | -0.06(-1.17%) |
Mar 24, 2014 | 5.550 | 5.570 | 5.540 | 5.560 | 8,507 | -0.04(-0.71%) |
Mar 21, 2014 | 5.560 | 5.710 | 5.500 | 5.600 | 123,706 | +0.07(+1.27%) |
Mar 20, 2014 | 5.540 | 5.540 | 5.520 | 5.530 | 5,994 | -0.02(-0.36%) |
Mar 19, 2014 | 5.520 | 5.550 | 5.520 | 5.550 | 29,791 | +0.00(+0.00%) |
Mar 18, 2014 | 5.411 | 5.550 | 5.410 | 5.550 | 51,468 | +0.05(+0.91%) |
Mar 17, 2014 | 5.720 | 5.720 | 5.470 | 5.500 | 35,189 | -0.14(-2.48%) |
Mar 14, 2014 | 5.550 | 5.690 | 5.540 | 5.640 | 14,277 | +0.08(+1.44%) |
Mar 13, 2014 | 5.550 | 5.580 | 5.470 | 5.560 | 93,507 | -0.04(-0.71%) |
Mar 12, 2014 | 5.715 | 5.810 | 5.440 | 5.600 | 31,525 | -0.14(-2.44%) |
Mar 11, 2014 | 5.810 | 5.820 | 5.630 | 5.740 | 8,819 | -0.05(-0.86%) |
Mar 10, 2014 | 5.720 | 5.830 | 5.720 | 5.790 | 24,689 | +0.11(+1.94%) |
Mar 07, 2014 | 5.570 | 5.730 | 5.570 | 5.680 | 224,480 | +0.18(+3.27%) |
Mar 06, 2014 | 5.470 | 5.550 | 5.420 | 5.500 | 148,150 | +0.03(+0.55%) |
Mar 05, 2014 | 5.780 | 5.859 | 5.400 | 5.470 | 203,108 | -0.39(-6.66%) |
Mar 04, 2014 | 6.140 | 6.170 | 5.780 | 5.860 | 37,243 | -0.22(-3.62%) |
Mar 03, 2014 | 6.190 | 6.280 | 6.010 | 6.080 | 32,256 | -0.19(-3.03%) |
Feb 28, 2014 | 6.310 | 6.410 | 6.210 | 6.270 | 16,157 | -0.16(-2.49%) |
Feb 27, 2014 | 6.380 | 6.540 | 6.290 | 6.430 | 25,966 | +0.09(+1.42%) |
Feb 26, 2014 | 6.250 | 6.350 | 6.200 | 6.340 | 41,388 | +0.09(+1.44%) |
Feb 25, 2014 | 6.150 | 6.350 | 5.560 | 6.250 | 64,570 | +0.05(+0.81%) |
Feb 24, 2014 | 6.500 | 6.500 | 6.170 | 6.200 | 17,972 | -0.24(-3.73%) |
Feb 21, 2014 | 6.610 | 6.610 | 6.350 | 6.440 | 55,100 | -0.21(-3.16%) |
Feb 20, 2014 | 6.495 | 6.650 | 6.411 | 6.650 | 24,802 | +0.11(+1.68%) |
Feb 19, 2014 | 6.640 | 6.640 | 6.460 | 6.540 | 36,181 | -0.16(-2.39%) |
Feb 18, 2014 | 6.690 | 6.740 | 6.417 | 6.700 | 46,217 | -0.05(-0.74%) |
Feb 14, 2014 | 6.560 | 6.750 | 6.750 | 6.750 | 28,400 | +0.15(+2.27%) |
Feb 13, 2014 | 6.510 | 6.630 | 6.420 | 6.600 | 35,014 | +0.09(+1.38%) |
Feb 12, 2014 | 6.550 | 6.630 | 6.510 | 6.510 | 20,765 | +0.01(+0.15%) |
Feb 11, 2014 | 6.580 | 6.725 | 6.460 | 6.500 | 57,119 | -0.02(-0.31%) |
Feb 10, 2014 | 6.330 | 6.530 | 6.270 | 6.520 | 32,138 | +0.19(+3.00%) |
Feb 07, 2014 | 6.390 | 6.390 | 6.190 | 6.330 | 14,573 | -0.08(-1.25%) |
Feb 06, 2014 | 6.400 | 6.470 | 6.370 | 6.410 | 27,209 | +0.06(+0.94%) |
Feb 05, 2014 | 6.330 | 6.400 | 6.070 | 6.350 | 42,495 | -0.02(-0.31%) |
Feb 04, 2014 | 6.390 | 6.470 | 6.240 | 6.370 | 21,053 | +0.23(+3.75%) |
Feb 03, 2014 | 6.090 | 6.290 | 6.000 | 6.140 | 28,111 | +0.10(+1.66%) |
Jan 31, 2014 | 5.890 | 6.190 | 5.890 | 6.040 | 82,321 | +0.09(+1.51%) |
Jan 30, 2014 | 5.850 | 5.950 | 5.530 | 5.950 | 214,616 | +0.14(+2.41%) |
Jan 29, 2014 | 6.150 | 6.170 | 5.660 | 5.810 | 181,844 | -0.40(-6.44%) |
Jan 28, 2014 | 6.190 | 6.240 | 6.150 | 6.210 | 18,038 | +0.00(+0.00%) |
Jan 27, 2014 | 6.500 | 6.500 | 6.020 | 6.210 | 174,689 | -0.29(-4.46%) |
Jan 24, 2014 | 6.620 | 6.620 | 6.450 | 6.500 | 16,133 | -0.17(-2.55%) |
Jan 23, 2014 | 6.810 | 6.810 | 6.410 | 6.670 | 49,256 | -0.13(-1.91%) |
Jan 22, 2014 | 6.860 | 6.880 | 6.720 | 6.800 | 22,440 | -0.01(-0.15%) |
Jan 21, 2014 | 7.000 | 7.090 | 6.720 | 6.810 | 30,636 | -0.13(-1.92%) |
Jan 17, 2014 | 7.050 | 6.943 | 6.943 | 6.943 | 20,800 | +0.02(+0.33%) |
Jan 16, 2014 | 6.920 | 6.960 | 6.800 | 6.920 | 34,885 | +0.02(+0.29%) |
Jan 15, 2014 | 6.940 | 6.940 | 6.820 | 6.900 | 32,727 | -0.04(-0.58%) |
Jan 14, 2014 | 6.970 | 7.010 | 6.860 | 6.940 | 46,135 | -0.06(-0.86%) |
Jan 13, 2014 | 6.840 | 7.000 | 6.840 | 7.000 | 36,003 | +0.10(+1.45%) |
Jan 10, 2014 | 7.030 | 7.046 | 6.850 | 6.900 | 42,257 | -0.09(-1.29%) |
Jan 09, 2014 | 6.890 | 7.040 | 6.840 | 6.990 | 91,989 | +0.16(+2.34%) |
Jan 08, 2014 | 6.810 | 7.080 | 6.730 | 6.830 | 148,960 | -0.02(-0.29%) |
Jan 07, 2014 | 6.760 | 6.910 | 6.590 | 6.850 | 44,433 | +0.06(+0.88%) |
Jan 06, 2014 | 6.800 | 6.980 | 6.710 | 6.790 | 37,810 | -0.04(-0.59%) |
Jan 03, 2014 | 6.710 | 6.990 | 6.550 | 6.830 | 81,221 | +0.08(+1.19%) |