Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.269 | 6.314 | 6.236 | 6.256 | 9,641,578 | +0.12(+2.02%) |
Mar 28, 2014 | 6.092 | 6.138 | 6.086 | 6.131 | 9,140,324 | +0.09(+1.51%) |
Mar 27, 2014 | 6.001 | 6.040 | 5.981 | 6.040 | 5,581,969 | +0.05(+0.87%) |
Mar 26, 2014 | 6.021 | 6.034 | 5.978 | 5.988 | 9,979,901 | +0.06(+0.99%) |
Mar 25, 2014 | 5.896 | 5.949 | 5.877 | 5.929 | 14,363,459 | +0.05(+0.89%) |
Mar 24, 2014 | 5.870 | 5.883 | 5.779 | 5.877 | 7,324,684 | +0.01(+0.22%) |
Mar 21, 2014 | 5.896 | 5.923 | 5.838 | 5.864 | 8,023,892 | -0.02(-0.33%) |
Mar 20, 2014 | 5.818 | 5.909 | 5.798 | 5.883 | 5,923,154 | +0.05(+0.78%) |
Mar 19, 2014 | 5.942 | 5.955 | 5.798 | 5.838 | 9,225,920 | -0.12(-2.08%) |
Mar 18, 2014 | 5.923 | 5.968 | 5.896 | 5.962 | 6,017,745 | +0.10(+1.67%) |
Mar 17, 2014 | 5.844 | 5.903 | 5.838 | 5.864 | 8,006,694 | +0.07(+1.24%) |
Mar 14, 2014 | 5.753 | 5.818 | 5.720 | 5.792 | 16,173,016 | -0.01(-0.22%) |
Mar 13, 2014 | 5.968 | 5.981 | 5.805 | 5.805 | 10,781,050 | -0.13(-2.20%) |
Mar 12, 2014 | 5.896 | 5.936 | 5.851 | 5.936 | 6,325,654 | -0.02(-0.33%) |
Mar 11, 2014 | 5.975 | 6.021 | 5.929 | 5.955 | 5,468,384 | -0.06(-0.98%) |
Mar 10, 2014 | 5.981 | 6.014 | 5.929 | 6.014 | 3,415,187 | +0.03(+0.44%) |
Mar 07, 2014 | 6.053 | 6.053 | 5.955 | 5.988 | 5,401,664 | -0.07(-1.08%) |
Mar 06, 2014 | 6.060 | 6.092 | 6.040 | 6.053 | 9,723,096 | +0.08(+1.31%) |
Mar 05, 2014 | 5.936 | 5.991 | 5.923 | 5.975 | 6,468,572 | +0.10(+1.78%) |
Mar 04, 2014 | 5.864 | 5.903 | 5.851 | 5.870 | 9,750,615 | +0.12(+2.16%) |
Mar 03, 2014 | 5.785 | 5.825 | 5.733 | 5.746 | 10,572,463 | -0.16(-2.76%) |
Feb 28, 2014 | 5.903 | 5.949 | 5.877 | 5.909 | 5,956,690 | +0.00(+0.00%) |
Feb 27, 2014 | 5.870 | 5.923 | 5.844 | 5.909 | 4,078,828 | +0.00(+0.00%) |
Feb 26, 2014 | 5.909 | 5.923 | 5.877 | 5.909 | 4,667,126 | -0.02(-0.33%) |
Feb 25, 2014 | 5.949 | 5.968 | 5.912 | 5.929 | 5,803,258 | -0.02(-0.33%) |
Feb 24, 2014 | 5.877 | 5.968 | 5.812 | 5.949 | 11,013,741 | +0.14(+2.36%) |
Feb 21, 2014 | 5.812 | 6.045 | 5.792 | 5.812 | 5,439,565 | -0.02(-0.34%) |
Feb 20, 2014 | 5.812 | 5.857 | 5.779 | 5.831 | 3,962,519 | +0.02(+0.34%) |
Feb 19, 2014 | 5.838 | 5.903 | 5.805 | 5.812 | 8,160,066 | -0.06(-1.00%) |
Feb 18, 2014 | 5.870 | 5.890 | 5.838 | 5.870 | 4,096,726 | +0.00(+0.00%) |
Feb 14, 2014 | 5.877 | 5.870 | 5.870 | 5.870 | 8,359,800 | +0.01(+0.11%) |
Feb 13, 2014 | 5.714 | 5.867 | 5.714 | 5.864 | 7,644,639 | +0.07(+1.13%) |
Feb 12, 2014 | 5.798 | 5.825 | 5.781 | 5.798 | 7,424,708 | -0.07(-1.11%) |
Feb 11, 2014 | 5.759 | 5.877 | 5.759 | 5.864 | 7,628,230 | +0.10(+1.70%) |
Feb 10, 2014 | 5.766 | 5.785 | 5.733 | 5.766 | 14,215,452 | -0.12(-2.11%) |
Feb 07, 2014 | 5.851 | 5.896 | 5.805 | 5.890 | 7,219,487 | +0.10(+1.81%) |
Feb 06, 2014 | 5.681 | 5.792 | 5.671 | 5.785 | 6,919,704 | +0.14(+2.43%) |
Feb 05, 2014 | 5.576 | 5.665 | 5.576 | 5.648 | 7,897,796 | +0.07(+1.29%) |
Feb 04, 2014 | 5.570 | 5.596 | 5.531 | 5.576 | 7,533,100 | +0.12(+2.15%) |
Feb 03, 2014 | 5.609 | 5.622 | 5.452 | 5.459 | 11,885,172 | -0.18(-3.24%) |
Jan 31, 2014 | 5.609 | 5.707 | 5.609 | 5.642 | 12,274,449 | -0.11(-1.93%) |
Jan 30, 2014 | 5.740 | 5.772 | 5.669 | 5.753 | 10,049,601 | +0.07(+1.15%) |
Jan 29, 2014 | 5.642 | 5.733 | 5.622 | 5.687 | 10,093,998 | -0.05(-0.91%) |
Jan 28, 2014 | 5.701 | 5.766 | 5.694 | 5.740 | 10,111,900 | +0.12(+2.21%) |
Jan 27, 2014 | 5.661 | 5.707 | 5.563 | 5.616 | 11,963,778 | -0.06(-1.04%) |
Jan 24, 2014 | 5.792 | 5.798 | 5.661 | 5.674 | 20,220,956 | -0.23(-3.87%) |
Jan 23, 2014 | 5.936 | 5.936 | 5.864 | 5.903 | 6,871,969 | +0.03(+0.44%) |
Jan 22, 2014 | 5.896 | 5.903 | 5.851 | 5.877 | 8,357,282 | -0.07(-1.21%) |
Jan 21, 2014 | 5.962 | 5.968 | 5.903 | 5.949 | 6,411,443 | -0.01(-0.11%) |
Jan 17, 2014 | 5.981 | 5.955 | 5.955 | 5.955 | 10,110,537 | -0.09(-1.51%) |
Jan 16, 2014 | 6.073 | 6.079 | 6.001 | 6.047 | 6,523,010 | -0.09(-1.49%) |
Jan 15, 2014 | 6.007 | 6.138 | 6.007 | 6.138 | 9,788,207 | +0.13(+2.17%) |
Jan 14, 2014 | 5.962 | 6.021 | 5.929 | 6.007 | 6,953,351 | +0.11(+1.88%) |
Jan 13, 2014 | 5.968 | 5.981 | 5.883 | 5.896 | 9,964,259 | -0.07(-1.10%) |
Jan 10, 2014 | 5.909 | 5.981 | 5.903 | 5.962 | 7,957,697 | +0.23(+3.93%) |
Jan 09, 2014 | 5.792 | 5.792 | 5.693 | 5.736 | 16,117,112 | -0.06(-0.97%) |
Jan 08, 2014 | 5.774 | 5.824 | 5.743 | 5.792 | 14,310,867 | +0.04(+0.65%) |
Jan 07, 2014 | 5.693 | 5.768 | 5.693 | 5.755 | 17,614,340 | +0.20(+3.59%) |
Jan 06, 2014 | 5.549 | 5.580 | 5.537 | 5.556 | 9,735,463 | +0.09(+1.71%) |
Jan 03, 2014 | 5.481 | 5.493 | 5.453 | 5.462 | 11,860,963 | -0.01(-0.11%) |