Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.027 | 6.112 | 5.984 | 6.060 | 2,092,392 | +0.05(+0.79%) |
Mar 28, 2014 | 5.970 | 6.060 | 5.970 | 6.012 | 1,799,319 | +0.04(+0.63%) |
Mar 27, 2014 | 5.927 | 6.027 | 5.925 | 5.975 | 2,043,238 | +0.05(+0.88%) |
Mar 26, 2014 | 5.984 | 5.993 | 5.903 | 5.922 | 3,533,554 | -0.04(-0.64%) |
Mar 25, 2014 | 5.951 | 6.008 | 5.880 | 5.960 | 2,167,184 | +0.05(+0.88%) |
Mar 24, 2014 | 5.922 | 6.003 | 5.899 | 5.908 | 3,599,705 | -0.00(-0.08%) |
Mar 21, 2014 | 5.903 | 5.977 | 5.899 | 5.913 | 6,719,428 | +0.00(+0.08%) |
Mar 20, 2014 | 5.932 | 5.998 | 5.880 | 5.908 | 4,681,646 | -0.06(-0.95%) |
Mar 19, 2014 | 6.093 | 6.145 | 5.927 | 5.965 | 3,606,111 | -0.14(-2.33%) |
Mar 18, 2014 | 6.065 | 6.107 | 6.027 | 6.107 | 1,924,851 | +0.03(+0.55%) |
Mar 17, 2014 | 6.041 | 6.155 | 6.041 | 6.074 | 3,212,288 | +0.06(+0.94%) |
Mar 14, 2014 | 5.975 | 6.036 | 5.965 | 6.017 | 2,152,351 | +0.04(+0.63%) |
Mar 13, 2014 | 6.050 | 6.074 | 5.970 | 5.979 | 2,825,544 | -0.07(-1.10%) |
Mar 12, 2014 | 6.041 | 6.126 | 6.022 | 6.046 | 2,631,483 | -0.02(-0.39%) |
Mar 11, 2014 | 6.069 | 6.129 | 6.051 | 6.069 | 2,345,117 | +0.00(+0.00%) |
Mar 10, 2014 | 6.088 | 6.107 | 6.032 | 6.069 | 2,824,381 | -0.03(-0.53%) |
Mar 07, 2014 | 6.191 | 6.200 | 6.037 | 6.102 | 4,534,448 | -0.09(-1.50%) |
Mar 06, 2014 | 6.172 | 6.218 | 6.144 | 6.195 | 15,883,031 | -0.15(-2.42%) |
Mar 05, 2014 | 6.302 | 6.368 | 6.293 | 6.349 | 2,758,265 | +0.07(+1.11%) |
Mar 04, 2014 | 6.172 | 6.293 | 6.172 | 6.279 | 3,876,823 | +0.15(+2.43%) |
Mar 03, 2014 | 6.121 | 6.163 | 6.053 | 6.130 | 2,306,591 | -0.02(-0.30%) |
Feb 28, 2014 | 6.102 | 6.200 | 6.079 | 6.149 | 3,210,025 | +0.05(+0.84%) |
Feb 27, 2014 | 6.102 | 6.135 | 6.060 | 6.097 | 1,231,257 | +0.00(+0.08%) |
Feb 26, 2014 | 6.060 | 6.121 | 6.055 | 6.093 | 1,666,456 | +0.01(+0.15%) |
Feb 25, 2014 | 6.111 | 6.149 | 6.065 | 6.083 | 1,608,344 | -0.02(-0.38%) |
Feb 24, 2014 | 6.105 | 6.158 | 6.074 | 6.107 | 2,256,931 | +0.01(+0.23%) |
Feb 21, 2014 | 6.079 | 6.125 | 6.027 | 6.093 | 2,428,701 | +0.02(+0.38%) |
Feb 20, 2014 | 6.107 | 6.139 | 6.027 | 6.069 | 1,381,658 | -0.01(-0.23%) |
Feb 19, 2014 | 6.074 | 6.146 | 6.060 | 6.083 | 1,815,676 | +0.00(+0.00%) |
Feb 18, 2014 | 6.172 | 6.181 | 6.060 | 6.083 | 2,954,175 | -0.10(-1.66%) |
Feb 14, 2014 | 6.214 | 6.186 | 6.186 | 6.186 | 2,722,717 | -0.02(-0.30%) |
Feb 13, 2014 | 6.149 | 6.237 | 6.116 | 6.204 | 2,135,239 | +0.04(+0.60%) |
Feb 12, 2014 | 6.130 | 6.204 | 6.088 | 6.167 | 3,613,986 | +0.04(+0.61%) |
Feb 11, 2014 | 6.018 | 6.191 | 5.990 | 6.130 | 2,698,192 | +0.11(+1.78%) |
Feb 10, 2014 | 5.906 | 6.027 | 5.860 | 6.023 | 2,372,861 | +0.10(+1.73%) |
Feb 07, 2014 | 6.041 | 6.041 | 5.883 | 5.920 | 2,624,528 | -0.07(-1.24%) |
Feb 06, 2014 | 5.981 | 6.204 | 5.943 | 5.995 | 2,765,059 | +0.05(+0.86%) |
Feb 05, 2014 | 6.032 | 6.046 | 5.915 | 5.943 | 2,027,467 | -0.10(-1.70%) |
Feb 04, 2014 | 6.074 | 6.097 | 5.995 | 6.046 | 2,098,292 | -0.02(-0.31%) |
Feb 03, 2014 | 6.172 | 6.177 | 6.037 | 6.065 | 3,670,285 | -0.12(-1.96%) |
Jan 31, 2014 | 6.125 | 6.237 | 6.107 | 6.186 | 3,116,369 | -0.01(-0.23%) |
Jan 30, 2014 | 6.060 | 6.256 | 6.048 | 6.200 | 4,407,313 | +0.16(+2.62%) |
Jan 29, 2014 | 6.004 | 6.046 | 5.939 | 6.041 | 2,568,067 | +0.00(+0.08%) |
Jan 28, 2014 | 5.976 | 6.051 | 5.971 | 6.037 | 2,192,889 | +0.07(+1.17%) |
Jan 27, 2014 | 5.971 | 6.032 | 5.892 | 5.967 | 2,489,945 | +0.02(+0.39%) |
Jan 24, 2014 | 5.948 | 5.971 | 5.874 | 5.943 | 2,599,767 | -0.03(-0.47%) |
Jan 23, 2014 | 5.953 | 5.999 | 5.927 | 5.971 | 1,718,375 | -0.00(-0.08%) |
Jan 22, 2014 | 5.925 | 6.004 | 5.925 | 5.976 | 1,699,552 | +0.05(+0.87%) |
Jan 21, 2014 | 5.869 | 5.939 | 5.855 | 5.925 | 4,864,186 | +0.07(+1.19%) |
Jan 17, 2014 | 5.822 | 5.855 | 5.855 | 5.855 | 2,839,202 | +0.03(+0.56%) |
Jan 16, 2014 | 5.822 | 5.864 | 5.818 | 5.822 | 1,673,529 | -0.02(-0.32%) |
Jan 15, 2014 | 5.841 | 5.892 | 5.834 | 5.841 | 1,150,751 | +0.00(+0.00%) |
Jan 14, 2014 | 5.818 | 5.888 | 5.813 | 5.841 | 1,132,156 | +0.02(+0.40%) |
Jan 13, 2014 | 5.827 | 5.846 | 5.766 | 5.818 | 1,872,419 | -0.03(-0.48%) |
Jan 10, 2014 | 5.813 | 5.874 | 5.780 | 5.846 | 2,919,412 | -0.04(-0.63%) |
Jan 09, 2014 | 5.948 | 5.962 | 5.822 | 5.883 | 4,089,191 | +0.06(+0.96%) |
Jan 08, 2014 | 5.780 | 5.843 | 5.720 | 5.827 | 3,477,468 | +0.04(+0.64%) |
Jan 07, 2014 | 5.687 | 5.846 | 5.682 | 5.790 | 2,179,284 | +0.10(+1.80%) |
Jan 06, 2014 | 5.785 | 5.822 | 5.659 | 5.687 | 3,685,641 | -0.06(-1.05%) |
Jan 03, 2014 | 5.729 | 5.874 | 5.715 | 5.748 | 2,523,232 | +0.01(+0.24%) |