Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.138 | 6.163 | 6.110 | 6.155 | 698,402 | +0.03(+0.47%) |
Feb 27, 2014 | 6.101 | 6.126 | 6.085 | 6.126 | 611,967 | +0.03(+0.47%) |
Feb 26, 2014 | 6.105 | 6.105 | 6.073 | 6.097 | 436,344 | +0.01(+0.20%) |
Feb 25, 2014 | 6.085 | 6.105 | 6.081 | 6.085 | 476,444 | +0.00(+0.07%) |
Feb 24, 2014 | 6.057 | 6.110 | 6.052 | 6.081 | 502,732 | +0.03(+0.48%) |
Feb 21, 2014 | 6.089 | 6.097 | 6.044 | 6.052 | 470,128 | -0.02(-0.34%) |
Feb 20, 2014 | 6.044 | 6.081 | 6.021 | 6.073 | 399,018 | +0.04(+0.61%) |
Feb 19, 2014 | 6.060 | 6.069 | 6.023 | 6.036 | 700,791 | -0.02(-0.41%) |
Feb 18, 2014 | 6.056 | 6.085 | 6.052 | 6.060 | 424,348 | +0.00(+0.00%) |
Feb 14, 2014 | 5.990 | 6.060 | 6.060 | 6.060 | 396,944 | +0.05(+0.89%) |
Feb 13, 2014 | 5.953 | 6.015 | 5.953 | 6.007 | 393,932 | +0.03(+0.48%) |
Feb 12, 2014 | 5.978 | 5.994 | 5.957 | 5.978 | 677,743 | +0.03(+0.43%) |
Feb 11, 2014 | 5.892 | 5.961 | 5.884 | 5.953 | 516,192 | +0.07(+1.16%) |
Feb 10, 2014 | 5.856 | 5.888 | 5.828 | 5.884 | 493,706 | +0.01(+0.21%) |
Feb 07, 2014 | 5.832 | 5.872 | 5.832 | 5.872 | 507,762 | +0.06(+1.11%) |
Feb 06, 2014 | 5.751 | 5.812 | 5.751 | 5.808 | 633,001 | +0.06(+0.98%) |
Feb 05, 2014 | 5.735 | 5.759 | 5.715 | 5.751 | 365,553 | -0.00(-0.07%) |
Feb 04, 2014 | 5.715 | 5.759 | 5.711 | 5.755 | 424,975 | +0.05(+0.85%) |
Feb 03, 2014 | 5.776 | 5.812 | 5.695 | 5.707 | 975,890 | -0.08(-1.46%) |
Jan 31, 2014 | 5.820 | 5.828 | 5.776 | 5.792 | 677,438 | -0.07(-1.24%) |
Jan 30, 2014 | 5.876 | 5.896 | 5.848 | 5.864 | 745,969 | +0.01(+0.14%) |
Jan 29, 2014 | 5.872 | 5.896 | 5.840 | 5.856 | 441,845 | -0.07(-1.15%) |
Jan 28, 2014 | 5.872 | 5.928 | 5.872 | 5.924 | 412,711 | +0.05(+0.89%) |
Jan 27, 2014 | 5.965 | 5.973 | 5.856 | 5.872 | 621,684 | -0.10(-1.75%) |
Jan 24, 2014 | 6.089 | 6.089 | 5.977 | 5.977 | 637,782 | -0.15(-2.40%) |
Jan 23, 2014 | 6.114 | 6.126 | 6.094 | 6.124 | 490,772 | -0.00(-0.03%) |
Jan 22, 2014 | 6.102 | 6.126 | 6.085 | 6.126 | 544,999 | +0.03(+0.53%) |
Jan 21, 2014 | 6.098 | 6.106 | 6.073 | 6.094 | 559,390 | +0.01(+0.20%) |
Jan 17, 2014 | 6.057 | 6.081 | 6.081 | 6.081 | 362,753 | +0.00(+0.00%) |
Jan 16, 2014 | 6.077 | 6.081 | 6.057 | 6.081 | 367,319 | +0.00(+0.00%) |
Jan 15, 2014 | 6.041 | 6.089 | 6.033 | 6.081 | 650,943 | +0.04(+0.67%) |
Jan 14, 2014 | 5.997 | 6.041 | 5.997 | 6.041 | 415,541 | +0.05(+0.81%) |
Jan 13, 2014 | 6.033 | 6.049 | 5.977 | 5.993 | 909,988 | -0.06(-1.00%) |
Jan 10, 2014 | 6.045 | 6.053 | 6.017 | 6.053 | 522,386 | +0.01(+0.20%) |
Jan 09, 2014 | 6.037 | 6.053 | 6.025 | 6.041 | 545,125 | +0.02(+0.27%) |
Jan 08, 2014 | 6.009 | 6.053 | 6.009 | 6.025 | 462,949 | -0.00(-0.07%) |
Jan 07, 2014 | 5.969 | 6.037 | 5.969 | 6.029 | 625,582 | +0.09(+1.49%) |
Jan 06, 2014 | 5.957 | 5.973 | 5.928 | 5.941 | 553,787 | +0.01(+0.14%) |
Jan 03, 2014 | 5.965 | 5.981 | 5.933 | 5.933 | 745,469 | -0.05(-0.87%) |
Jan 02, 2014 | 5.993 | 5.993 | 5.953 | 5.985 | 390,916 | -0.04(-0.60%) |
Dec 31, 2013 | 6.005 | 6.021 | 6.021 | 6.021 | 593,821 | +0.01(+0.20%) |
Dec 30, 2013 | 6.009 | 6.021 | 5.993 | 6.009 | 561,084 | -0.01(-0.20%) |
Dec 27, 2013 | 6.017 | 6.033 | 6.009 | 6.021 | 438,985 | -0.00(-0.07%) |
Dec 26, 2013 | 5.997 | 6.033 | 5.997 | 6.025 | 691,389 | +0.03(+0.54%) |
Dec 24, 2013 | 5.981 | 5.997 | 5.965 | 5.993 | 370,587 | +0.02(+0.40%) |
Dec 23, 2013 | 5.916 | 5.977 | 5.902 | 5.969 | 632,032 | +0.09(+1.51%) |
Dec 20, 2013 | 5.824 | 5.893 | 5.816 | 5.880 | 535,885 | +0.04(+0.76%) |
Dec 19, 2013 | 5.808 | 5.837 | 5.808 | 5.836 | 621,892 | +0.01(+0.21%) |
Dec 18, 2013 | 5.784 | 5.842 | 5.780 | 5.824 | 774,428 | +0.04(+0.63%) |
Dec 17, 2013 | 5.784 | 5.792 | 5.780 | 5.788 | 578,183 | +0.01(+0.14%) |
Dec 16, 2013 | 5.772 | 5.788 | 5.772 | 5.780 | 403,759 | +0.03(+0.49%) |
Dec 13, 2013 | 5.739 | 5.751 | 5.739 | 5.751 | 402,914 | +0.01(+0.14%) |
Dec 12, 2013 | 5.759 | 5.768 | 5.727 | 5.743 | 581,550 | -0.03(-0.49%) |
Dec 11, 2013 | 5.796 | 5.804 | 5.763 | 5.772 | 536,352 | -0.04(-0.69%) |
Dec 10, 2013 | 5.772 | 5.816 | 5.772 | 5.812 | 384,920 | +0.03(+0.49%) |
Dec 09, 2013 | 5.796 | 5.800 | 5.780 | 5.784 | 368,117 | -0.01(-0.21%) |
Dec 06, 2013 | 5.780 | 5.804 | 5.780 | 5.796 | 471,529 | +0.02(+0.42%) |
Dec 05, 2013 | 5.759 | 5.776 | 5.755 | 5.772 | 454,460 | -0.01(-0.21%) |
Dec 04, 2013 | 5.776 | 5.812 | 5.763 | 5.784 | 384,167 | +0.00(+0.00%) |
Dec 03, 2013 | 5.796 | 5.804 | 5.784 | 5.784 | 836,153 | -0.02(-0.35%) |