Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.144 | 6.189 | 6.112 | 6.131 | 9,836,909 | +0.12(+2.02%) |
Mar 28, 2014 | 5.971 | 6.016 | 5.965 | 6.010 | 9,325,500 | +0.09(+1.51%) |
Mar 27, 2014 | 5.882 | 5.920 | 5.863 | 5.920 | 5,695,055 | +0.05(+0.87%) |
Mar 26, 2014 | 5.901 | 5.914 | 5.859 | 5.869 | 10,182,086 | +0.06(+0.99%) |
Mar 25, 2014 | 5.779 | 5.831 | 5.760 | 5.811 | 14,654,452 | +0.05(+0.89%) |
Mar 24, 2014 | 5.754 | 5.767 | 5.664 | 5.760 | 7,473,077 | +0.01(+0.22%) |
Mar 21, 2014 | 5.779 | 5.805 | 5.722 | 5.747 | 8,186,449 | -0.02(-0.33%) |
Mar 20, 2014 | 5.703 | 5.792 | 5.683 | 5.767 | 6,043,153 | +0.04(+0.78%) |
Mar 19, 2014 | 5.824 | 5.837 | 5.683 | 5.722 | 9,412,830 | -0.12(-2.08%) |
Mar 18, 2014 | 5.805 | 5.850 | 5.779 | 5.843 | 6,139,660 | +0.10(+1.67%) |
Mar 17, 2014 | 5.728 | 5.786 | 5.722 | 5.747 | 8,168,903 | +0.07(+1.24%) |
Mar 14, 2014 | 5.639 | 5.703 | 5.607 | 5.677 | 16,500,668 | -0.01(-0.22%) |
Mar 13, 2014 | 5.850 | 5.863 | 5.690 | 5.690 | 10,999,466 | -0.13(-2.20%) |
Mar 12, 2014 | 5.779 | 5.818 | 5.735 | 5.818 | 6,453,807 | -0.02(-0.33%) |
Mar 11, 2014 | 5.856 | 5.901 | 5.811 | 5.837 | 5,579,169 | -0.06(-0.98%) |
Mar 10, 2014 | 5.863 | 5.895 | 5.811 | 5.895 | 3,484,376 | +0.03(+0.44%) |
Mar 07, 2014 | 5.933 | 5.933 | 5.837 | 5.869 | 5,511,097 | -0.06(-1.08%) |
Mar 06, 2014 | 5.939 | 5.971 | 5.920 | 5.933 | 9,920,079 | +0.08(+1.31%) |
Mar 05, 2014 | 5.818 | 5.872 | 5.805 | 5.856 | 6,599,620 | +0.10(+1.78%) |
Mar 04, 2014 | 5.747 | 5.786 | 5.735 | 5.754 | 9,948,154 | +0.12(+2.16%) |
Mar 03, 2014 | 5.671 | 5.709 | 5.619 | 5.632 | 10,786,652 | -0.16(-2.76%) |
Feb 28, 2014 | 5.786 | 5.831 | 5.760 | 5.792 | 6,077,368 | +0.00(+0.00%) |
Feb 27, 2014 | 5.754 | 5.805 | 5.728 | 5.792 | 4,161,462 | +0.00(+0.00%) |
Feb 26, 2014 | 5.792 | 5.805 | 5.760 | 5.792 | 4,761,678 | -0.02(-0.33%) |
Feb 25, 2014 | 5.831 | 5.850 | 5.795 | 5.811 | 5,920,828 | -0.02(-0.33%) |
Feb 24, 2014 | 5.760 | 5.850 | 5.696 | 5.831 | 11,236,871 | +0.13(+2.36%) |
Feb 21, 2014 | 5.696 | 5.925 | 5.677 | 5.696 | 5,549,767 | -0.02(-0.34%) |
Feb 20, 2014 | 5.696 | 5.741 | 5.664 | 5.715 | 4,042,796 | +0.02(+0.34%) |
Feb 19, 2014 | 5.722 | 5.786 | 5.690 | 5.696 | 8,325,382 | -0.06(-1.00%) |
Feb 18, 2014 | 5.754 | 5.773 | 5.722 | 5.754 | 4,179,722 | +0.00(+0.00%) |
Feb 14, 2014 | 5.760 | 5.754 | 5.754 | 5.754 | 8,529,163 | +0.01(+0.11%) |
Feb 13, 2014 | 5.600 | 5.751 | 5.600 | 5.747 | 7,799,514 | +0.06(+1.13%) |
Feb 12, 2014 | 5.683 | 5.709 | 5.666 | 5.683 | 7,575,127 | -0.06(-1.11%) |
Feb 11, 2014 | 5.645 | 5.760 | 5.645 | 5.747 | 7,782,772 | +0.10(+1.70%) |
Feb 10, 2014 | 5.651 | 5.671 | 5.619 | 5.651 | 14,503,446 | -0.12(-2.11%) |
Feb 07, 2014 | 5.735 | 5.779 | 5.690 | 5.773 | 7,365,748 | +0.10(+1.81%) |
Feb 06, 2014 | 5.568 | 5.677 | 5.559 | 5.671 | 7,059,892 | +0.13(+2.43%) |
Feb 05, 2014 | 5.466 | 5.552 | 5.466 | 5.536 | 8,057,800 | +0.07(+1.29%) |
Feb 04, 2014 | 5.459 | 5.485 | 5.422 | 5.466 | 7,685,715 | +0.12(+2.15%) |
Feb 03, 2014 | 5.498 | 5.511 | 5.344 | 5.351 | 12,125,957 | -0.18(-3.24%) |
Jan 31, 2014 | 5.498 | 5.594 | 5.498 | 5.530 | 12,523,120 | -0.11(-1.93%) |
Jan 30, 2014 | 5.626 | 5.658 | 5.556 | 5.639 | 10,253,198 | +0.06(+1.15%) |
Jan 29, 2014 | 5.530 | 5.619 | 5.511 | 5.575 | 10,298,494 | -0.05(-0.91%) |
Jan 28, 2014 | 5.587 | 5.651 | 5.581 | 5.626 | 10,316,759 | +0.12(+2.21%) |
Jan 27, 2014 | 5.549 | 5.594 | 5.453 | 5.504 | 12,206,155 | -0.06(-1.04%) |
Jan 24, 2014 | 5.677 | 5.683 | 5.549 | 5.562 | 20,630,616 | -0.22(-3.87%) |
Jan 23, 2014 | 5.818 | 5.818 | 5.747 | 5.786 | 7,011,190 | +0.03(+0.44%) |
Jan 22, 2014 | 5.779 | 5.786 | 5.735 | 5.760 | 8,526,594 | -0.07(-1.21%) |
Jan 21, 2014 | 5.843 | 5.850 | 5.786 | 5.831 | 6,541,334 | -0.01(-0.11%) |
Jan 17, 2014 | 5.863 | 5.837 | 5.837 | 5.837 | 10,315,369 | -0.09(-1.51%) |
Jan 16, 2014 | 5.952 | 5.959 | 5.882 | 5.927 | 6,655,161 | -0.09(-1.49%) |
Jan 15, 2014 | 5.888 | 6.016 | 5.888 | 6.016 | 9,986,508 | +0.13(+2.17%) |
Jan 14, 2014 | 5.843 | 5.901 | 5.811 | 5.888 | 7,094,220 | +0.11(+1.88%) |
Jan 13, 2014 | 5.850 | 5.863 | 5.767 | 5.779 | 10,166,127 | -0.06(-1.10%) |
Jan 10, 2014 | 5.792 | 5.863 | 5.786 | 5.843 | 8,118,914 | +0.22(+3.93%) |
Jan 09, 2014 | 5.677 | 5.677 | 5.580 | 5.622 | 16,443,632 | -0.06(-0.97%) |
Jan 08, 2014 | 5.659 | 5.708 | 5.629 | 5.677 | 14,600,794 | +0.04(+0.65%) |
Jan 07, 2014 | 5.580 | 5.653 | 5.580 | 5.641 | 17,971,192 | +0.20(+3.59%) |
Jan 06, 2014 | 5.439 | 5.470 | 5.427 | 5.445 | 9,932,696 | +0.09(+1.71%) |
Jan 03, 2014 | 5.372 | 5.384 | 5.344 | 5.354 | 12,101,257 | -0.01(-0.11%) |