Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.119 | 6.217 | 6.095 | 6.165 | 3,201,224 | +0.05(+0.84%) |
Feb 27, 2014 | 6.119 | 6.151 | 6.077 | 6.114 | 1,227,881 | +0.00(+0.08%) |
Feb 26, 2014 | 6.077 | 6.137 | 6.072 | 6.109 | 1,661,887 | +0.01(+0.15%) |
Feb 25, 2014 | 6.128 | 6.165 | 6.081 | 6.100 | 1,603,934 | -0.02(-0.38%) |
Feb 24, 2014 | 6.122 | 6.175 | 6.091 | 6.123 | 2,250,743 | +0.01(+0.23%) |
Feb 21, 2014 | 6.095 | 6.142 | 6.044 | 6.109 | 2,422,042 | +0.02(+0.38%) |
Feb 20, 2014 | 6.123 | 6.156 | 6.044 | 6.086 | 1,377,870 | -0.01(-0.23%) |
Feb 19, 2014 | 6.091 | 6.163 | 6.077 | 6.100 | 1,810,697 | +0.00(+0.00%) |
Feb 18, 2014 | 6.189 | 6.198 | 6.077 | 6.100 | 2,946,076 | -0.10(-1.66%) |
Feb 14, 2014 | 6.231 | 6.203 | 6.203 | 6.203 | 2,715,252 | -0.02(-0.30%) |
Feb 13, 2014 | 6.165 | 6.254 | 6.133 | 6.222 | 2,129,384 | +0.04(+0.60%) |
Feb 12, 2014 | 6.147 | 6.222 | 6.105 | 6.184 | 3,604,077 | +0.04(+0.61%) |
Feb 11, 2014 | 6.035 | 6.208 | 6.007 | 6.147 | 2,690,795 | +0.11(+1.78%) |
Feb 10, 2014 | 5.922 | 6.044 | 5.876 | 6.039 | 2,366,355 | +0.10(+1.73%) |
Feb 07, 2014 | 6.058 | 6.058 | 5.899 | 5.936 | 2,617,332 | -0.07(-1.24%) |
Feb 06, 2014 | 5.997 | 6.222 | 5.960 | 6.011 | 2,757,478 | +0.05(+0.86%) |
Feb 05, 2014 | 6.049 | 6.063 | 5.932 | 5.960 | 2,021,908 | -0.10(-1.70%) |
Feb 04, 2014 | 6.091 | 6.114 | 6.011 | 6.063 | 2,092,538 | -0.02(-0.31%) |
Feb 03, 2014 | 6.189 | 6.194 | 6.053 | 6.081 | 3,660,222 | -0.12(-1.96%) |
Jan 31, 2014 | 6.142 | 6.254 | 6.123 | 6.203 | 3,107,825 | -0.01(-0.23%) |
Jan 30, 2014 | 6.077 | 6.273 | 6.065 | 6.217 | 4,395,229 | +0.16(+2.62%) |
Jan 29, 2014 | 6.021 | 6.063 | 5.955 | 6.058 | 2,561,026 | +0.00(+0.08%) |
Jan 28, 2014 | 5.992 | 6.067 | 5.988 | 6.053 | 2,186,877 | +0.07(+1.17%) |
Jan 27, 2014 | 5.988 | 6.049 | 5.908 | 5.983 | 2,483,118 | +0.02(+0.39%) |
Jan 24, 2014 | 5.964 | 5.988 | 5.890 | 5.960 | 2,592,640 | -0.03(-0.47%) |
Jan 23, 2014 | 5.969 | 6.016 | 5.943 | 5.988 | 1,713,663 | -0.00(-0.08%) |
Jan 22, 2014 | 5.941 | 6.021 | 5.941 | 5.992 | 1,694,893 | +0.05(+0.87%) |
Jan 21, 2014 | 5.885 | 5.955 | 5.871 | 5.941 | 4,850,849 | +0.07(+1.19%) |
Jan 17, 2014 | 5.838 | 5.871 | 5.871 | 5.871 | 2,831,418 | +0.03(+0.56%) |
Jan 16, 2014 | 5.838 | 5.880 | 5.834 | 5.838 | 1,668,940 | -0.02(-0.32%) |
Jan 15, 2014 | 5.857 | 5.908 | 5.850 | 5.857 | 1,147,596 | +0.00(+0.00%) |
Jan 14, 2014 | 5.834 | 5.904 | 5.829 | 5.857 | 1,129,052 | +0.02(+0.40%) |
Jan 13, 2014 | 5.843 | 5.862 | 5.782 | 5.834 | 1,867,285 | -0.03(-0.48%) |
Jan 10, 2014 | 5.829 | 5.890 | 5.796 | 5.862 | 2,911,408 | -0.04(-0.63%) |
Jan 09, 2014 | 5.964 | 5.978 | 5.838 | 5.899 | 4,077,980 | +0.06(+0.96%) |
Jan 08, 2014 | 5.796 | 5.859 | 5.735 | 5.843 | 3,467,934 | +0.04(+0.64%) |
Jan 07, 2014 | 5.703 | 5.862 | 5.698 | 5.806 | 2,173,309 | +0.10(+1.80%) |
Jan 06, 2014 | 5.801 | 5.838 | 5.675 | 5.703 | 3,675,536 | -0.06(-1.05%) |
Jan 03, 2014 | 5.745 | 5.890 | 5.731 | 5.763 | 2,516,314 | +0.01(+0.24%) |
Jan 02, 2014 | 5.712 | 5.763 | 5.651 | 5.749 | 2,594,086 | +0.04(+0.65%) |
Dec 31, 2013 | 5.834 | 5.712 | 5.712 | 5.712 | 3,450,543 | -0.11(-1.93%) |
Dec 30, 2013 | 5.806 | 5.843 | 5.773 | 5.824 | 1,326,554 | +0.00(+0.08%) |
Dec 27, 2013 | 5.838 | 5.848 | 5.756 | 5.820 | 1,404,837 | -0.03(-0.48%) |
Dec 26, 2013 | 5.843 | 5.913 | 5.796 | 5.848 | 1,349,751 | +0.03(+0.48%) |
Dec 24, 2013 | 5.810 | 5.885 | 5.801 | 5.820 | 805,286 | +0.00(+0.00%) |
Dec 23, 2013 | 5.796 | 5.871 | 5.792 | 5.820 | 2,011,753 | +0.03(+0.57%) |
Dec 20, 2013 | 5.731 | 5.794 | 5.675 | 5.787 | 4,931,573 | +0.07(+1.31%) |
Dec 19, 2013 | 5.890 | 5.890 | 5.712 | 5.712 | 2,482,376 | -0.18(-3.02%) |
Dec 18, 2013 | 5.773 | 5.904 | 5.707 | 5.890 | 4,170,061 | +0.13(+2.19%) |
Dec 17, 2013 | 5.693 | 5.782 | 5.679 | 5.763 | 1,694,292 | +0.06(+0.98%) |
Dec 16, 2013 | 5.647 | 5.721 | 5.633 | 5.707 | 2,358,780 | +0.09(+1.58%) |
Dec 13, 2013 | 5.600 | 5.684 | 5.548 | 5.619 | 2,777,656 | +0.05(+0.84%) |
Dec 12, 2013 | 5.670 | 5.717 | 5.572 | 5.572 | 1,894,983 | -0.11(-1.97%) |
Dec 11, 2013 | 5.857 | 5.862 | 5.675 | 5.684 | 2,065,403 | -0.15(-2.64%) |
Dec 10, 2013 | 5.983 | 5.992 | 5.834 | 5.838 | 2,728,672 | -0.14(-2.35%) |
Dec 09, 2013 | 5.982 | 5.982 | 5.894 | 5.978 | 1,424,198 | +0.02(+0.31%) |
Dec 06, 2013 | 5.974 | 6.035 | 5.936 | 5.960 | 1,354,106 | +0.03(+0.55%) |
Dec 05, 2013 | 5.946 | 5.988 | 5.880 | 5.927 | 1,846,546 | -0.03(-0.55%) |
Dec 04, 2013 | 5.955 | 6.030 | 5.899 | 5.960 | 2,204,580 | -0.04(-0.62%) |
Dec 03, 2013 | 6.035 | 6.063 | 5.955 | 5.997 | 2,868,101 | -0.07(-1.08%) |