Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.004 | 6.107 | 5.985 | 6.020 | 48,721,868 | +0.00(+0.04%) |
Feb 27, 2014 | 5.944 | 6.039 | 5.894 | 6.018 | 42,552,864 | +0.07(+1.13%) |
Feb 26, 2014 | 6.064 | 6.064 | 5.751 | 5.951 | 119,469,496 | -0.31(-4.94%) |
Feb 25, 2014 | 6.320 | 6.329 | 6.209 | 6.260 | 44,548,220 | -0.08(-1.28%) |
Feb 24, 2014 | 6.248 | 6.380 | 6.174 | 6.341 | 50,140,880 | +0.17(+2.71%) |
Feb 21, 2014 | 6.216 | 6.257 | 6.152 | 6.174 | 29,060,108 | -0.02(-0.30%) |
Feb 20, 2014 | 6.127 | 6.222 | 6.111 | 6.192 | 32,815,238 | +0.06(+0.95%) |
Feb 19, 2014 | 6.006 | 6.202 | 5.995 | 6.134 | 53,920,616 | +0.13(+2.21%) |
Feb 18, 2014 | 5.874 | 6.051 | 5.851 | 6.002 | 61,031,584 | +0.16(+2.74%) |
Feb 14, 2014 | 5.814 | 5.841 | 5.841 | 5.841 | 33,417,298 | +0.04(+0.76%) |
Feb 13, 2014 | 5.728 | 5.834 | 5.686 | 5.797 | 36,641,472 | +0.05(+0.81%) |
Feb 12, 2014 | 5.795 | 5.832 | 5.735 | 5.751 | 32,066,550 | -0.02(-0.28%) |
Feb 11, 2014 | 5.744 | 5.851 | 5.728 | 5.767 | 40,374,252 | +0.03(+0.57%) |
Feb 10, 2014 | 5.695 | 5.825 | 5.593 | 5.735 | 73,233,384 | +0.02(+0.37%) |
Feb 07, 2014 | 5.667 | 5.714 | 5.558 | 5.714 | 67,138,696 | +0.04(+0.74%) |
Feb 06, 2014 | 5.944 | 5.944 | 5.588 | 5.672 | 155,354,352 | -0.42(-6.87%) |
Feb 05, 2014 | 6.192 | 6.199 | 6.004 | 6.090 | 46,286,156 | -0.08(-1.24%) |
Feb 04, 2014 | 6.125 | 6.295 | 6.118 | 6.167 | 57,920,828 | +0.13(+2.12%) |
Feb 03, 2014 | 6.239 | 6.274 | 6.002 | 6.039 | 43,798,120 | -0.21(-3.42%) |
Jan 31, 2014 | 6.227 | 6.346 | 6.167 | 6.253 | 33,696,496 | -0.02(-0.26%) |
Jan 30, 2014 | 6.315 | 6.362 | 6.246 | 6.269 | 26,344,642 | -0.04(-0.70%) |
Jan 29, 2014 | 6.185 | 6.400 | 6.123 | 6.313 | 49,139,824 | +0.10(+1.53%) |
Jan 28, 2014 | 6.076 | 6.239 | 6.067 | 6.218 | 29,651,304 | +0.17(+2.88%) |
Jan 27, 2014 | 6.236 | 6.236 | 5.983 | 6.044 | 42,440,704 | -0.20(-3.24%) |
Jan 24, 2014 | 6.192 | 6.283 | 6.129 | 6.246 | 44,746,832 | -0.00(-0.07%) |
Jan 23, 2014 | 6.299 | 6.343 | 6.204 | 6.250 | 43,589,680 | -0.05(-0.85%) |
Jan 22, 2014 | 6.236 | 6.325 | 6.229 | 6.304 | 39,137,364 | +0.16(+2.57%) |
Jan 21, 2014 | 6.018 | 6.155 | 6.006 | 6.146 | 40,848,936 | +0.23(+3.93%) |
Jan 17, 2014 | 6.027 | 5.913 | 5.913 | 5.913 | 37,063,000 | -0.11(-1.89%) |
Jan 16, 2014 | 5.934 | 6.053 | 5.934 | 6.027 | 37,030,728 | +0.11(+1.89%) |
Jan 15, 2014 | 5.955 | 5.992 | 5.895 | 5.916 | 40,648,576 | -0.04(-0.66%) |
Jan 14, 2014 | 5.874 | 5.972 | 5.869 | 5.955 | 29,975,704 | +0.11(+1.91%) |
Jan 13, 2014 | 5.951 | 6.034 | 5.818 | 5.844 | 54,557,384 | -0.11(-1.84%) |
Jan 10, 2014 | 5.940 | 5.970 | 5.884 | 5.954 | 24,581,318 | +0.02(+0.39%) |
Jan 09, 2014 | 5.998 | 6.051 | 5.896 | 5.930 | 42,585,392 | -0.06(-0.93%) |
Jan 08, 2014 | 6.065 | 6.065 | 5.933 | 5.986 | 42,812,808 | -0.11(-1.75%) |
Jan 07, 2014 | 6.002 | 6.145 | 5.988 | 6.092 | 38,585,368 | +0.03(+0.42%) |
Jan 06, 2014 | 6.139 | 6.143 | 6.014 | 6.067 | 33,611,084 | -0.05(-0.83%) |
Jan 03, 2014 | 6.171 | 6.187 | 6.048 | 6.118 | 33,993,416 | -0.05(-0.75%) |
Jan 02, 2014 | 6.268 | 6.303 | 6.125 | 6.164 | 30,334,124 | -0.12(-1.92%) |
Dec 31, 2013 | 6.271 | 6.285 | 6.285 | 6.285 | 27,891,526 | +0.02(+0.33%) |
Dec 30, 2013 | 6.380 | 6.442 | 6.255 | 6.264 | 28,244,810 | -0.10(-1.60%) |
Dec 27, 2013 | 6.417 | 6.421 | 6.347 | 6.366 | 16,790,450 | -0.05(-0.83%) |
Dec 26, 2013 | 6.387 | 6.419 | 6.299 | 6.419 | 25,738,524 | +0.03(+0.40%) |
Dec 24, 2013 | 6.331 | 6.412 | 6.304 | 6.394 | 8,747,995 | +0.04(+0.66%) |
Dec 23, 2013 | 6.317 | 6.414 | 6.310 | 6.352 | 25,912,674 | +0.07(+1.18%) |
Dec 20, 2013 | 6.319 | 6.343 | 6.271 | 6.278 | 36,568,660 | -0.02(-0.37%) |
Dec 19, 2013 | 6.153 | 6.326 | 6.148 | 6.301 | 39,972,996 | +0.13(+2.14%) |
Dec 18, 2013 | 6.174 | 6.190 | 6.072 | 6.169 | 48,205,468 | +0.06(+1.06%) |
Dec 17, 2013 | 6.183 | 6.253 | 6.088 | 6.104 | 45,798,164 | -0.09(-1.53%) |
Dec 16, 2013 | 6.255 | 6.296 | 6.178 | 6.199 | 26,012,174 | -0.05(-0.85%) |
Dec 13, 2013 | 6.183 | 6.264 | 6.127 | 6.252 | 24,237,692 | +0.06(+1.01%) |
Dec 12, 2013 | 6.141 | 6.222 | 6.133 | 6.190 | 23,663,110 | +0.07(+1.10%) |
Dec 11, 2013 | 6.208 | 6.218 | 6.102 | 6.123 | 27,673,924 | -0.09(-1.38%) |
Dec 10, 2013 | 6.116 | 6.275 | 6.116 | 6.208 | 33,747,564 | +0.10(+1.63%) |
Dec 09, 2013 | 6.143 | 6.160 | 6.083 | 6.109 | 32,576,734 | -0.02(-0.38%) |
Dec 06, 2013 | 6.306 | 6.331 | 6.088 | 6.132 | 45,017,136 | -0.13(-2.11%) |
Dec 05, 2013 | 6.268 | 6.292 | 6.222 | 6.264 | 38,092,968 | -0.01(-0.18%) |
Dec 04, 2013 | 6.252 | 6.312 | 6.234 | 6.275 | 33,834,400 | +0.02(+0.33%) |
Dec 03, 2013 | 6.167 | 6.266 | 6.182 | 6.255 | 33,062,642 | +0.05(+0.86%) |