Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.390 | 6.500 | 6.370 | 6.407 | 45,782,108 | +0.00(+0.04%) |
Feb 27, 2014 | 6.325 | 6.427 | 6.272 | 6.404 | 39,985,328 | +0.07(+1.13%) |
Feb 26, 2014 | 6.454 | 6.454 | 6.120 | 6.333 | 112,261,000 | -0.33(-4.94%) |
Feb 25, 2014 | 6.726 | 6.736 | 6.607 | 6.662 | 41,860,288 | -0.09(-1.28%) |
Feb 24, 2014 | 6.649 | 6.790 | 6.570 | 6.748 | 47,115,504 | +0.18(+2.71%) |
Feb 21, 2014 | 6.615 | 6.659 | 6.547 | 6.570 | 27,306,692 | -0.02(-0.30%) |
Feb 20, 2014 | 6.521 | 6.622 | 6.503 | 6.590 | 30,835,246 | +0.06(+0.95%) |
Feb 19, 2014 | 6.392 | 6.600 | 6.380 | 6.528 | 50,667,176 | +0.14(+2.21%) |
Feb 18, 2014 | 6.251 | 6.440 | 6.226 | 6.387 | 57,349,088 | +0.17(+2.74%) |
Feb 14, 2014 | 6.187 | 6.217 | 6.217 | 6.217 | 31,400,980 | +0.05(+0.76%) |
Feb 13, 2014 | 6.095 | 6.209 | 6.051 | 6.170 | 34,430,612 | +0.05(+0.81%) |
Feb 12, 2014 | 6.167 | 6.207 | 6.103 | 6.120 | 30,131,732 | -0.02(-0.28%) |
Feb 11, 2014 | 6.113 | 6.226 | 6.095 | 6.137 | 37,938,168 | +0.03(+0.57%) |
Feb 10, 2014 | 6.061 | 6.199 | 5.952 | 6.103 | 68,814,664 | +0.02(+0.37%) |
Feb 07, 2014 | 6.031 | 6.081 | 5.915 | 6.081 | 63,087,712 | +0.04(+0.74%) |
Feb 06, 2014 | 6.325 | 6.325 | 5.947 | 6.036 | 145,980,656 | -0.45(-6.87%) |
Feb 05, 2014 | 6.590 | 6.597 | 6.390 | 6.481 | 43,493,364 | -0.08(-1.24%) |
Feb 04, 2014 | 6.518 | 6.699 | 6.511 | 6.563 | 54,426,024 | +0.14(+2.12%) |
Feb 03, 2014 | 6.639 | 6.676 | 6.387 | 6.427 | 41,155,448 | -0.23(-3.42%) |
Jan 31, 2014 | 6.627 | 6.753 | 6.563 | 6.654 | 31,663,330 | -0.02(-0.26%) |
Jan 30, 2014 | 6.721 | 6.770 | 6.647 | 6.671 | 24,755,070 | -0.05(-0.70%) |
Jan 29, 2014 | 6.582 | 6.811 | 6.516 | 6.718 | 46,174,848 | +0.10(+1.53%) |
Jan 28, 2014 | 6.466 | 6.639 | 6.456 | 6.617 | 27,862,218 | +0.19(+2.88%) |
Jan 27, 2014 | 6.637 | 6.637 | 6.367 | 6.432 | 39,879,936 | -0.22(-3.24%) |
Jan 24, 2014 | 6.590 | 6.686 | 6.523 | 6.647 | 42,046,916 | -0.00(-0.07%) |
Jan 23, 2014 | 6.704 | 6.751 | 6.602 | 6.652 | 40,959,584 | -0.06(-0.85%) |
Jan 22, 2014 | 6.637 | 6.731 | 6.629 | 6.709 | 36,775,912 | +0.17(+2.57%) |
Jan 21, 2014 | 6.404 | 6.550 | 6.392 | 6.540 | 38,384,212 | +0.25(+3.93%) |
Jan 17, 2014 | 6.414 | 6.293 | 6.293 | 6.293 | 34,826,712 | -0.12(-1.89%) |
Jan 16, 2014 | 6.315 | 6.442 | 6.315 | 6.414 | 34,796,384 | +0.12(+1.89%) |
Jan 15, 2014 | 6.338 | 6.377 | 6.273 | 6.296 | 38,195,940 | -0.04(-0.66%) |
Jan 14, 2014 | 6.251 | 6.355 | 6.246 | 6.338 | 28,167,044 | +0.12(+1.91%) |
Jan 13, 2014 | 6.333 | 6.422 | 6.192 | 6.219 | 51,265,524 | -0.12(-1.84%) |
Jan 10, 2014 | 6.321 | 6.353 | 6.262 | 6.336 | 23,098,142 | +0.02(+0.39%) |
Jan 09, 2014 | 6.383 | 6.439 | 6.274 | 6.311 | 40,015,892 | -0.06(-0.93%) |
Jan 08, 2014 | 6.454 | 6.454 | 6.314 | 6.370 | 40,229,588 | -0.11(-1.75%) |
Jan 07, 2014 | 6.388 | 6.539 | 6.373 | 6.484 | 36,257,220 | +0.03(+0.42%) |
Jan 06, 2014 | 6.533 | 6.538 | 6.400 | 6.457 | 31,583,072 | -0.05(-0.83%) |
Jan 03, 2014 | 6.567 | 6.585 | 6.437 | 6.511 | 31,942,336 | -0.05(-0.75%) |
Jan 02, 2014 | 6.671 | 6.708 | 6.518 | 6.560 | 28,503,836 | -0.13(-1.92%) |
Dec 31, 2013 | 6.673 | 6.688 | 6.688 | 6.688 | 26,208,620 | +0.02(+0.33%) |
Dec 30, 2013 | 6.789 | 6.856 | 6.656 | 6.666 | 26,540,586 | -0.11(-1.60%) |
Dec 27, 2013 | 6.829 | 6.834 | 6.755 | 6.774 | 15,777,356 | -0.06(-0.83%) |
Dec 26, 2013 | 6.797 | 6.831 | 6.703 | 6.831 | 24,185,524 | +0.03(+0.40%) |
Dec 24, 2013 | 6.738 | 6.824 | 6.709 | 6.804 | 8,220,162 | +0.04(+0.66%) |
Dec 23, 2013 | 6.723 | 6.826 | 6.715 | 6.760 | 24,349,166 | +0.08(+1.18%) |
Dec 20, 2013 | 6.725 | 6.750 | 6.673 | 6.681 | 34,362,196 | -0.02(-0.37%) |
Dec 19, 2013 | 6.548 | 6.733 | 6.543 | 6.705 | 37,561,124 | +0.14(+2.14%) |
Dec 18, 2013 | 6.570 | 6.587 | 6.462 | 6.565 | 45,296,868 | +0.07(+1.06%) |
Dec 17, 2013 | 6.580 | 6.655 | 6.479 | 6.496 | 43,034,816 | -0.10(-1.53%) |
Dec 16, 2013 | 6.656 | 6.701 | 6.575 | 6.597 | 24,442,662 | -0.06(-0.85%) |
Dec 13, 2013 | 6.580 | 6.666 | 6.521 | 6.654 | 22,775,248 | +0.07(+1.01%) |
Dec 12, 2013 | 6.535 | 6.622 | 6.527 | 6.587 | 22,235,336 | +0.07(+1.10%) |
Dec 11, 2013 | 6.607 | 6.617 | 6.494 | 6.516 | 26,004,146 | -0.09(-1.38%) |
Dec 10, 2013 | 6.508 | 6.678 | 6.508 | 6.607 | 31,711,318 | +0.11(+1.63%) |
Dec 09, 2013 | 6.538 | 6.555 | 6.474 | 6.501 | 30,611,134 | -0.02(-0.38%) |
Dec 06, 2013 | 6.710 | 6.738 | 6.479 | 6.526 | 42,300,912 | -0.14(-2.11%) |
Dec 05, 2013 | 6.671 | 6.696 | 6.622 | 6.666 | 35,794,528 | -0.01(-0.18%) |
Dec 04, 2013 | 6.654 | 6.718 | 6.634 | 6.678 | 31,792,914 | +0.02(+0.33%) |
Dec 03, 2013 | 6.563 | 6.669 | 6.579 | 6.656 | 31,067,722 | +0.06(+0.86%) |