Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.098 | 6.143 | 6.080 | 6.093 | 1,324,780 | +0.02(+0.25%) |
Feb 27, 2014 | 6.058 | 6.098 | 6.047 | 6.078 | 1,028,630 | +0.02(+0.33%) |
Feb 26, 2014 | 6.047 | 6.098 | 6.012 | 6.058 | 1,681,665 | +0.03(+0.50%) |
Feb 25, 2014 | 6.068 | 6.073 | 6.002 | 6.027 | 1,438,748 | -0.04(-0.66%) |
Feb 24, 2014 | 6.035 | 6.103 | 6.022 | 6.068 | 1,894,783 | +0.05(+0.75%) |
Feb 21, 2014 | 6.037 | 6.042 | 5.982 | 6.022 | 2,118,818 | +0.01(+0.17%) |
Feb 20, 2014 | 6.022 | 6.042 | 5.952 | 6.012 | 2,424,814 | +0.00(+0.00%) |
Feb 19, 2014 | 6.068 | 6.088 | 5.972 | 6.012 | 5,127,725 | -0.06(-0.91%) |
Feb 18, 2014 | 6.088 | 6.088 | 6.012 | 6.068 | 1,731,526 | +0.01(+0.17%) |
Feb 14, 2014 | 6.058 | 6.058 | 6.058 | 6.058 | 1,620,905 | +0.02(+0.25%) |
Feb 13, 2014 | 6.002 | 6.045 | 5.987 | 6.042 | 1,956,728 | +0.03(+0.42%) |
Feb 12, 2014 | 6.052 | 6.092 | 5.987 | 6.017 | 2,463,101 | -0.02(-0.33%) |
Feb 11, 2014 | 6.037 | 6.078 | 6.017 | 6.037 | 2,252,709 | +0.01(+0.17%) |
Feb 10, 2014 | 6.153 | 6.233 | 6.007 | 6.027 | 3,187,238 | +0.05(+0.75%) |
Feb 07, 2014 | 5.927 | 5.987 | 5.907 | 5.982 | 2,306,118 | +0.05(+0.85%) |
Feb 06, 2014 | 5.952 | 5.987 | 5.912 | 5.932 | 2,314,336 | -0.01(-0.08%) |
Feb 05, 2014 | 5.932 | 5.965 | 5.907 | 5.937 | 1,968,089 | +0.00(+0.04%) |
Feb 04, 2014 | 5.935 | 5.965 | 5.880 | 5.935 | 1,918,306 | +0.02(+0.42%) |
Feb 03, 2014 | 5.965 | 5.992 | 5.890 | 5.910 | 3,876,091 | -0.05(-0.92%) |
Jan 31, 2014 | 5.940 | 6.209 | 5.940 | 5.965 | 2,892,019 | -0.04(-0.75%) |
Jan 30, 2014 | 6.094 | 6.094 | 5.965 | 6.009 | 1,497,435 | -0.02(-0.33%) |
Jan 29, 2014 | 6.019 | 6.119 | 6.004 | 6.029 | 3,776,373 | -0.00(-0.08%) |
Jan 28, 2014 | 6.089 | 6.109 | 6.019 | 6.034 | 3,176,873 | -0.05(-0.90%) |
Jan 27, 2014 | 6.029 | 6.119 | 6.004 | 6.089 | 2,445,055 | +0.05(+0.91%) |
Jan 24, 2014 | 6.034 | 6.064 | 5.997 | 6.034 | 1,411,618 | -0.03(-0.57%) |
Jan 23, 2014 | 6.099 | 6.119 | 6.069 | 6.069 | 782,876 | -0.06(-1.06%) |
Jan 22, 2014 | 6.164 | 6.199 | 6.122 | 6.134 | 1,742,890 | -0.00(-0.08%) |
Jan 21, 2014 | 6.039 | 6.169 | 6.034 | 6.139 | 2,396,993 | +0.13(+2.24%) |
Jan 17, 2014 | 5.994 | 6.004 | 6.004 | 6.004 | 1,387,343 | +0.02(+0.42%) |
Jan 16, 2014 | 6.004 | 6.024 | 5.950 | 5.979 | 4,323,652 | -0.04(-0.66%) |
Jan 15, 2014 | 5.989 | 6.019 | 5.974 | 6.019 | 3,988,821 | +0.03(+0.50%) |
Jan 14, 2014 | 5.979 | 5.994 | 5.930 | 5.989 | 4,201,209 | +0.03(+0.59%) |
Jan 13, 2014 | 5.910 | 5.955 | 5.885 | 5.955 | 1,870,725 | +0.04(+0.67%) |
Jan 10, 2014 | 5.955 | 5.955 | 5.900 | 5.915 | 5,238,383 | -0.03(-0.50%) |
Jan 09, 2014 | 5.970 | 5.982 | 5.935 | 5.945 | 2,204,095 | -0.00(-0.08%) |
Jan 08, 2014 | 5.925 | 5.965 | 5.925 | 5.950 | 2,593,378 | +0.01(+0.13%) |
Jan 07, 2014 | 5.950 | 5.984 | 5.930 | 5.942 | 2,629,201 | +0.00(+0.04%) |
Jan 06, 2014 | 5.984 | 6.079 | 5.940 | 5.940 | 2,902,093 | -0.03(-0.58%) |
Jan 03, 2014 | 5.994 | 6.014 | 5.965 | 5.974 | 2,739,032 | -0.02(-0.33%) |
Jan 02, 2014 | 6.014 | 6.037 | 5.955 | 5.994 | 1,374,130 | -0.04(-0.66%) |
Dec 31, 2013 | 6.024 | 6.034 | 6.034 | 6.034 | 1,030,924 | +0.01(+0.17%) |
Dec 30, 2013 | 6.049 | 6.049 | 6.009 | 6.024 | 896,310 | -0.01(-0.17%) |
Dec 27, 2013 | 6.054 | 6.054 | 6.004 | 6.034 | 1,258,753 | +0.00(+0.08%) |
Dec 26, 2013 | 6.059 | 6.064 | 6.024 | 6.029 | 1,052,727 | -0.01(-0.16%) |
Dec 24, 2013 | 6.054 | 6.069 | 6.034 | 6.039 | 1,400,050 | -0.01(-0.16%) |
Dec 23, 2013 | 6.084 | 6.084 | 6.024 | 6.049 | 1,839,143 | +0.00(+0.08%) |
Dec 20, 2013 | 6.129 | 6.129 | 6.024 | 6.044 | 7,407,750 | -0.07(-1.14%) |
Dec 19, 2013 | 6.139 | 6.161 | 6.104 | 6.114 | 1,535,192 | -0.02(-0.32%) |
Dec 18, 2013 | 6.099 | 6.154 | 6.042 | 6.134 | 1,929,837 | +0.03(+0.49%) |
Dec 17, 2013 | 6.055 | 6.119 | 6.002 | 6.104 | 2,302,753 | +0.06(+0.97%) |
Dec 16, 2013 | 5.943 | 6.045 | 5.923 | 6.045 | 1,465,458 | +0.11(+1.89%) |
Dec 13, 2013 | 5.918 | 5.982 | 5.909 | 5.933 | 1,641,657 | +0.03(+0.50%) |
Dec 12, 2013 | 5.875 | 5.948 | 5.845 | 5.904 | 1,331,023 | +0.03(+0.58%) |
Dec 11, 2013 | 5.884 | 5.904 | 5.835 | 5.870 | 1,872,589 | -0.02(-0.33%) |
Dec 10, 2013 | 5.928 | 5.972 | 5.889 | 5.889 | 2,232,997 | -0.06(-1.07%) |
Dec 09, 2013 | 5.938 | 5.958 | 5.899 | 5.953 | 1,404,050 | +0.03(+0.58%) |
Dec 06, 2013 | 5.889 | 5.943 | 5.874 | 5.918 | 0 | +0.10(+1.68%) |
Dec 05, 2013 | 5.762 | 5.835 | 5.748 | 5.821 | 0 | +0.05(+0.93%) |
Dec 04, 2013 | 5.787 | 5.801 | 5.709 | 5.767 | 0 | -0.03(-0.59%) |
Dec 03, 2013 | 5.801 | 5.845 | 5.767 | 5.801 | 0 | -0.01(-0.17%) |