Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.751 | 6.766 | 6.722 | 6.745 | 685,487 | +0.03(+0.48%) |
Mar 28, 2014 | 6.648 | 6.760 | 6.648 | 6.713 | 642,836 | +0.10(+1.51%) |
Mar 27, 2014 | 6.525 | 6.624 | 6.525 | 6.613 | 290,277 | +0.06(+0.94%) |
Mar 26, 2014 | 6.546 | 6.584 | 6.531 | 6.552 | 731,607 | +0.08(+1.18%) |
Mar 25, 2014 | 6.423 | 6.502 | 6.411 | 6.476 | 490,090 | +0.10(+1.51%) |
Mar 24, 2014 | 6.364 | 6.408 | 6.347 | 6.379 | 382,160 | +0.09(+1.49%) |
Mar 21, 2014 | 6.303 | 6.347 | 6.277 | 6.285 | 265,694 | -0.02(-0.28%) |
Mar 20, 2014 | 6.247 | 6.309 | 6.236 | 6.303 | 296,822 | +0.06(+0.94%) |
Mar 19, 2014 | 6.335 | 6.341 | 6.236 | 6.244 | 827,872 | -0.12(-1.89%) |
Mar 18, 2014 | 6.285 | 6.367 | 6.285 | 6.364 | 843,677 | +0.08(+1.30%) |
Mar 17, 2014 | 6.256 | 6.312 | 6.256 | 6.282 | 351,124 | +0.07(+1.18%) |
Mar 14, 2014 | 6.203 | 6.262 | 6.189 | 6.209 | 355,192 | +0.01(+0.19%) |
Mar 13, 2014 | 6.259 | 6.274 | 6.177 | 6.198 | 567,268 | -0.09(-1.40%) |
Mar 12, 2014 | 6.230 | 6.285 | 6.221 | 6.285 | 395,506 | +0.07(+1.13%) |
Mar 11, 2014 | 6.277 | 6.294 | 6.212 | 6.215 | 783,870 | -0.06(-1.03%) |
Mar 10, 2014 | 6.271 | 6.285 | 6.236 | 6.280 | 495,672 | +0.04(+0.56%) |
Mar 07, 2014 | 6.321 | 6.321 | 6.203 | 6.244 | 717,032 | -0.02(-0.28%) |
Mar 06, 2014 | 6.198 | 6.285 | 6.198 | 6.262 | 1,050,793 | +0.12(+1.95%) |
Mar 05, 2014 | 6.095 | 6.163 | 6.095 | 6.142 | 1,196,827 | +0.04(+0.67%) |
Mar 04, 2014 | 6.075 | 6.116 | 6.066 | 6.101 | 715,109 | +0.12(+1.96%) |
Mar 03, 2014 | 5.981 | 5.999 | 5.943 | 5.984 | 879,837 | -0.06(-1.06%) |
Feb 28, 2014 | 6.080 | 6.095 | 6.019 | 6.048 | 852,627 | -0.01(-0.19%) |
Feb 27, 2014 | 6.004 | 6.075 | 5.999 | 6.060 | 686,914 | +0.05(+0.88%) |
Feb 26, 2014 | 5.972 | 6.010 | 5.972 | 6.007 | 1,208,069 | +0.02(+0.34%) |
Feb 25, 2014 | 5.963 | 5.999 | 5.960 | 5.987 | 909,798 | +0.02(+0.29%) |
Feb 24, 2014 | 5.928 | 5.993 | 5.925 | 5.969 | 1,499,962 | +0.04(+0.74%) |
Feb 21, 2014 | 5.867 | 5.943 | 5.867 | 5.925 | 1,157,368 | +0.08(+1.35%) |
Feb 20, 2014 | 5.799 | 5.870 | 5.779 | 5.846 | 628,381 | +0.06(+1.06%) |
Feb 19, 2014 | 5.797 | 5.867 | 5.770 | 5.785 | 546,640 | -0.01(-0.10%) |
Feb 18, 2014 | 5.829 | 5.855 | 5.791 | 5.791 | 216,871 | -0.04(-0.60%) |
Feb 14, 2014 | 5.808 | 5.826 | 5.826 | 5.826 | 298,544 | +0.03(+0.56%) |
Feb 13, 2014 | 5.715 | 5.811 | 5.715 | 5.794 | 309,003 | -0.03(-0.55%) |
Feb 12, 2014 | 5.791 | 5.846 | 5.785 | 5.826 | 501,950 | +0.02(+0.40%) |
Feb 11, 2014 | 5.723 | 5.820 | 5.723 | 5.802 | 659,311 | +0.04(+0.61%) |
Feb 10, 2014 | 5.764 | 5.773 | 5.717 | 5.767 | 631,318 | -0.03(-0.51%) |
Feb 07, 2014 | 5.776 | 5.835 | 5.776 | 5.797 | 315,117 | +0.02(+0.35%) |
Feb 06, 2014 | 5.665 | 5.791 | 5.665 | 5.776 | 380,661 | +0.09(+1.54%) |
Feb 05, 2014 | 5.650 | 5.697 | 5.630 | 5.688 | 406,450 | +0.02(+0.41%) |
Feb 04, 2014 | 5.562 | 5.665 | 5.562 | 5.665 | 874,440 | +0.17(+3.09%) |
Feb 03, 2014 | 5.556 | 5.556 | 5.474 | 5.495 | 810,489 | -0.11(-1.98%) |
Jan 31, 2014 | 5.518 | 5.630 | 5.518 | 5.606 | 564,351 | -0.00(-0.05%) |
Jan 30, 2014 | 5.638 | 5.647 | 5.571 | 5.609 | 461,872 | +0.05(+0.84%) |
Jan 29, 2014 | 5.548 | 5.603 | 5.519 | 5.562 | 577,850 | -0.04(-0.68%) |
Jan 28, 2014 | 5.615 | 5.621 | 5.576 | 5.600 | 624,504 | +0.05(+0.84%) |
Jan 27, 2014 | 5.571 | 5.691 | 5.489 | 5.554 | 797,878 | -0.08(-1.35%) |
Jan 24, 2014 | 5.761 | 5.761 | 5.618 | 5.630 | 711,321 | -0.18(-3.17%) |
Jan 23, 2014 | 5.858 | 5.861 | 5.797 | 5.814 | 745,735 | -0.08(-1.44%) |
Jan 22, 2014 | 5.925 | 5.931 | 5.899 | 5.899 | 314,506 | -0.00(-0.05%) |
Jan 21, 2014 | 5.931 | 5.931 | 5.888 | 5.902 | 559,777 | -0.01(-0.15%) |
Jan 17, 2014 | 5.925 | 5.911 | 5.911 | 5.911 | 478,900 | -0.01(-0.10%) |
Jan 16, 2014 | 5.937 | 5.937 | 5.893 | 5.917 | 342,905 | -0.02(-0.30%) |
Jan 15, 2014 | 5.914 | 5.960 | 5.908 | 5.934 | 328,050 | +0.02(+0.35%) |
Jan 14, 2014 | 5.873 | 5.943 | 5.858 | 5.914 | 346,847 | +0.04(+0.70%) |
Jan 13, 2014 | 5.864 | 5.928 | 5.864 | 5.873 | 670,710 | +0.03(+0.55%) |
Jan 10, 2014 | 5.799 | 5.860 | 5.799 | 5.840 | 583,722 | +0.05(+0.86%) |
Jan 09, 2014 | 5.794 | 5.801 | 5.773 | 5.791 | 182,289 | -0.01(-0.15%) |
Jan 08, 2014 | 5.791 | 5.808 | 5.791 | 5.799 | 249,793 | +0.00(+0.05%) |
Jan 07, 2014 | 5.791 | 5.804 | 5.750 | 5.797 | 246,828 | +0.01(+0.10%) |
Jan 06, 2014 | 5.770 | 5.797 | 5.753 | 5.791 | 206,316 | +0.02(+0.30%) |
Jan 03, 2014 | 5.788 | 5.802 | 5.747 | 5.773 | 321,850 | +0.05(+0.82%) |