Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.464 | 7.743 | 7.266 | 7.689 | 863,469 | +0.24(+3.26%) |
Mar 28, 2014 | 7.239 | 7.581 | 7.221 | 7.446 | 1,021,655 | +0.22(+2.98%) |
Mar 27, 2014 | 6.906 | 7.338 | 6.871 | 7.230 | 1,191,399 | +0.35(+5.10%) |
Mar 26, 2014 | 6.906 | 7.007 | 6.808 | 6.880 | 645,188 | +0.04(+0.66%) |
Mar 25, 2014 | 6.718 | 6.879 | 6.718 | 6.835 | 642,860 | +0.21(+3.12%) |
Mar 24, 2014 | 6.601 | 6.727 | 6.565 | 6.628 | 631,641 | +0.07(+1.10%) |
Mar 21, 2014 | 6.331 | 6.601 | 6.304 | 6.556 | 1,334,734 | +0.22(+3.55%) |
Mar 20, 2014 | 6.277 | 6.349 | 6.070 | 6.331 | 551,623 | +0.01(+0.14%) |
Mar 19, 2014 | 6.421 | 6.421 | 6.223 | 6.322 | 615,604 | -0.06(-0.99%) |
Mar 18, 2014 | 6.178 | 6.457 | 6.106 | 6.385 | 745,313 | +0.21(+3.35%) |
Mar 17, 2014 | 6.448 | 6.547 | 5.980 | 6.178 | 1,066,826 | -0.22(-3.51%) |
Mar 14, 2014 | 5.594 | 6.520 | 5.567 | 6.403 | 2,514,863 | +1.03(+19.06%) |
Mar 13, 2014 | 5.594 | 5.594 | 5.243 | 5.378 | 784,313 | -0.17(-3.08%) |
Mar 12, 2014 | 5.414 | 5.585 | 5.378 | 5.549 | 449,870 | +0.09(+1.65%) |
Mar 11, 2014 | 5.890 | 5.917 | 5.432 | 5.459 | 645,706 | -0.43(-7.33%) |
Mar 10, 2014 | 5.944 | 6.007 | 5.836 | 5.890 | 270,583 | -0.09(-1.50%) |
Mar 07, 2014 | 6.034 | 6.070 | 5.872 | 5.980 | 276,505 | +0.03(+0.45%) |
Mar 06, 2014 | 6.115 | 6.115 | 5.926 | 5.953 | 251,264 | -0.13(-2.07%) |
Mar 05, 2014 | 6.250 | 6.295 | 6.034 | 6.079 | 370,467 | -0.20(-3.15%) |
Mar 04, 2014 | 6.124 | 6.322 | 6.070 | 6.277 | 513,803 | +0.26(+4.33%) |
Mar 03, 2014 | 5.971 | 6.115 | 5.966 | 6.016 | 348,988 | +0.03(+0.45%) |
Feb 28, 2014 | 5.818 | 6.124 | 5.818 | 5.989 | 941,589 | -0.40(-6.20%) |
Feb 27, 2014 | 6.340 | 6.421 | 6.295 | 6.385 | 342,205 | +0.00(+0.00%) |
Feb 26, 2014 | 6.439 | 6.556 | 6.304 | 6.385 | 357,082 | -0.04(-0.70%) |
Feb 25, 2014 | 6.646 | 6.655 | 6.358 | 6.430 | 520,230 | -0.24(-3.64%) |
Feb 24, 2014 | 6.259 | 6.700 | 6.241 | 6.673 | 600,346 | +0.43(+6.92%) |
Feb 21, 2014 | 6.313 | 6.403 | 6.214 | 6.241 | 677,828 | -0.04(-0.72%) |
Feb 20, 2014 | 6.007 | 6.322 | 6.007 | 6.286 | 585,468 | +0.27(+4.48%) |
Feb 19, 2014 | 6.061 | 6.151 | 5.953 | 6.016 | 437,112 | -0.09(-1.47%) |
Feb 18, 2014 | 5.989 | 6.124 | 5.962 | 6.106 | 352,663 | +0.14(+2.41%) |
Feb 14, 2014 | 5.980 | 5.962 | 5.962 | 5.962 | 280,668 | -0.01(-0.15%) |
Feb 13, 2014 | 5.944 | 6.034 | 5.899 | 5.971 | 293,222 | -0.01(-0.15%) |
Feb 12, 2014 | 5.998 | 6.115 | 5.953 | 5.980 | 390,692 | -0.01(-0.15%) |
Feb 11, 2014 | 5.827 | 6.084 | 5.773 | 5.989 | 485,040 | +0.18(+3.10%) |
Feb 10, 2014 | 5.728 | 5.872 | 5.647 | 5.809 | 338,257 | +0.05(+0.94%) |
Feb 07, 2014 | 5.773 | 5.782 | 5.621 | 5.755 | 605,751 | +0.02(+0.31%) |
Feb 06, 2014 | 5.468 | 5.737 | 5.441 | 5.737 | 537,969 | +0.30(+5.45%) |
Feb 05, 2014 | 5.522 | 5.522 | 5.315 | 5.441 | 427,768 | -0.08(-1.47%) |
Feb 04, 2014 | 5.387 | 5.567 | 5.333 | 5.522 | 599,169 | +0.19(+3.54%) |
Feb 03, 2014 | 5.423 | 5.441 | 5.261 | 5.333 | 557,907 | -0.08(-1.50%) |
Jan 31, 2014 | 5.405 | 5.450 | 5.315 | 5.414 | 553,379 | -0.11(-1.95%) |
Jan 30, 2014 | 5.549 | 5.567 | 5.423 | 5.522 | 406,513 | +0.01(+0.16%) |
Jan 29, 2014 | 5.549 | 5.576 | 5.405 | 5.513 | 478,247 | -0.08(-1.45%) |
Jan 28, 2014 | 5.540 | 5.638 | 5.522 | 5.594 | 784,573 | +0.08(+1.47%) |
Jan 27, 2014 | 5.764 | 5.764 | 5.495 | 5.513 | 545,203 | -0.23(-4.07%) |
Jan 24, 2014 | 5.971 | 5.971 | 5.630 | 5.746 | 650,384 | -0.24(-4.05%) |
Jan 23, 2014 | 6.097 | 6.178 | 5.944 | 5.989 | 387,803 | -0.10(-1.62%) |
Jan 22, 2014 | 5.917 | 6.160 | 5.908 | 6.088 | 530,223 | +0.19(+3.20%) |
Jan 21, 2014 | 5.719 | 5.899 | 5.656 | 5.899 | 489,137 | +0.24(+4.29%) |
Jan 17, 2014 | 5.773 | 5.656 | 5.656 | 5.656 | 406,101 | -0.14(-2.48%) |
Jan 16, 2014 | 5.728 | 5.836 | 5.630 | 5.800 | 411,125 | +0.08(+1.42%) |
Jan 15, 2014 | 5.827 | 5.881 | 5.701 | 5.719 | 269,228 | -0.11(-1.85%) |
Jan 14, 2014 | 5.737 | 5.908 | 5.719 | 5.827 | 396,643 | +0.13(+2.37%) |
Jan 13, 2014 | 5.809 | 5.899 | 5.656 | 5.692 | 544,668 | -0.15(-2.62%) |
Jan 10, 2014 | 5.683 | 5.854 | 5.576 | 5.845 | 548,846 | +0.14(+2.52%) |
Jan 09, 2014 | 5.576 | 5.800 | 5.495 | 5.701 | 767,300 | +0.19(+3.43%) |
Jan 08, 2014 | 5.980 | 5.980 | 5.288 | 5.513 | 1,566,065 | -0.46(-7.68%) |
Jan 07, 2014 | 5.809 | 6.016 | 5.809 | 5.971 | 460,802 | +0.20(+3.43%) |
Jan 06, 2014 | 5.989 | 6.025 | 5.755 | 5.773 | 635,180 | -0.21(-3.46%) |
Jan 03, 2014 | 5.962 | 6.052 | 5.863 | 5.980 | 484,932 | +0.04(+0.76%) |