Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.940 | 6.100 | 5.940 | 6.080 | 4,100 | -0.02(-0.33%) |
Mar 28, 2014 | 6.000 | 6.100 | 6.000 | 6.100 | 3,400 | +0.04(+0.66%) |
Mar 27, 2014 | 6.071 | 6.090 | 6.060 | 6.060 | 1,101 | -0.04(-0.66%) |
Mar 26, 2014 | 6.090 | 6.100 | 6.050 | 6.100 | 3,393 | +0.00(+0.08%) |
Mar 25, 2014 | 5.750 | 6.095 | 5.750 | 6.095 | 3,079 | +0.20(+3.31%) |
Mar 24, 2014 | 6.100 | 6.100 | 5.900 | 5.900 | 2,368 | +0.15(+2.61%) |
Mar 21, 2014 | 5.870 | 5.870 | 5.750 | 5.750 | 2,649 | -0.20(-3.36%) |
Mar 20, 2014 | 5.690 | 6.080 | 5.690 | 5.950 | 2,336 | -0.05(-0.83%) |
Mar 19, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 1,929 | +0.06(+1.01%) |
Mar 18, 2014 | 5.970 | 6.100 | 5.750 | 5.940 | 5,482 | -0.06(-1.00%) |
Mar 17, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 1,008 | +0.25(+4.35%) |
Mar 14, 2014 | 5.880 | 6.080 | 5.750 | 5.750 | 16,537 | -0.38(-6.20%) |
Mar 13, 2014 | 6.130 | 6.130 | 6.110 | 6.130 | 6,000 | +0.09(+1.49%) |
Mar 11, 2014 | 6.120 | 6.040 | 6.040 | 6.040 | 500 | -0.16(-2.58%) |
Mar 10, 2014 | 5.950 | 6.200 | 5.920 | 6.200 | 6,350 | +0.00(+0.00%) |
Mar 07, 2014 | 6.020 | 6.200 | 6.020 | 6.200 | 583 | +0.31(+5.26%) |
Mar 06, 2014 | 5.760 | 6.150 | 5.760 | 5.890 | 12,213 | +0.09(+1.61%) |
Mar 05, 2014 | 6.270 | 6.270 | 5.797 | 5.797 | 1,198 | -0.27(-4.50%) |
Mar 04, 2014 | 6.090 | 6.230 | 5.610 | 6.070 | 14,845 | -0.13(-2.10%) |
Mar 03, 2014 | 5.920 | 6.200 | 5.920 | 6.200 | 4,852 | +0.28(+4.73%) |
Feb 28, 2014 | 6.200 | 6.200 | 5.890 | 5.920 | 8,786 | -0.28(-4.52%) |
Feb 27, 2014 | 6.250 | 6.250 | 6.200 | 6.200 | 1,006 | -0.17(-2.67%) |
Feb 26, 2014 | 6.380 | 6.380 | 6.250 | 6.370 | 5,732 | +0.17(+2.74%) |
Feb 25, 2014 | 6.100 | 6.250 | 6.060 | 6.200 | 1,305 | +0.08(+1.31%) |
Feb 24, 2014 | 6.250 | 6.250 | 6.060 | 6.120 | 4,261 | +0.10(+1.66%) |
Feb 21, 2014 | 6.380 | 6.380 | 6.020 | 6.020 | 7,235 | -0.35(-5.49%) |
Feb 20, 2014 | 6.450 | 6.450 | 6.200 | 6.370 | 1,110 | -0.01(-0.16%) |
Feb 19, 2014 | 6.351 | 6.700 | 6.351 | 6.380 | 8,443 | -0.22(-3.33%) |
Feb 18, 2014 | 6.787 | 6.787 | 6.520 | 6.600 | 3,436 | -0.05(-0.75%) |
Feb 14, 2014 | 6.790 | 6.650 | 6.650 | 6.650 | 5,200 | +0.05(+0.76%) |
Feb 13, 2014 | 6.480 | 6.820 | 6.200 | 6.600 | 13,543 | +0.20(+3.13%) |
Feb 12, 2014 | 6.800 | 6.980 | 6.150 | 6.400 | 28,754 | -0.59(-8.43%) |
Feb 11, 2014 | 7.050 | 7.940 | 6.500 | 6.989 | 57,438 | +0.50(+7.69%) |
Feb 10, 2014 | 5.960 | 7.970 | 5.848 | 6.490 | 65,642 | +0.67(+11.51%) |
Feb 07, 2014 | 5.960 | 5.960 | 5.780 | 5.820 | 9,645 | -0.14(-2.35%) |
Feb 06, 2014 | 5.960 | 5.960 | 5.960 | 5.960 | 269 | +0.01(+0.17%) |
Feb 04, 2014 | 5.950 | 5.950 | 5.950 | 5.950 | 200 | +0.03(+0.51%) |
Feb 03, 2014 | 5.940 | 5.940 | 5.920 | 5.920 | 600 | +0.02(+0.34%) |
Jan 31, 2014 | 5.900 | 5.900 | 5.510 | 5.900 | 2,537 | +0.50(+9.26%) |
Jan 29, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Jan 27, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Jan 23, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 200 | -0.18(-3.23%) |
Jan 22, 2014 | 5.560 | 5.580 | 5.560 | 5.580 | 481 | +0.02(+0.36%) |
Jan 21, 2014 | 5.560 | 5.560 | 5.560 | 5.560 | 2 | +0.00(+0.00%) |
Jan 16, 2014 | 5.580 | 5.560 | 5.560 | 5.560 | 300 | -0.11(-1.94%) |
Jan 13, 2014 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | -0.22(-3.74%) |
Jan 10, 2014 | 5.890 | 5.890 | 5.890 | 5.890 | 125 | -0.08(-1.34%) |
Jan 09, 2014 | 5.970 | 5.970 | 5.970 | 5.970 | 300 | +0.00(+0.00%) |
Jan 08, 2014 | 5.900 | 5.970 | 5.900 | 5.970 | 668 | +0.19(+3.29%) |
Jan 07, 2014 | 5.550 | 5.780 | 5.505 | 5.780 | 981 | +0.25(+4.52%) |
Jan 06, 2014 | 5.520 | 5.530 | 5.520 | 5.530 | 297 | +0.41(+8.01%) |
Jan 03, 2014 | 5.120 | 5.120 | 5.120 | 5.120 | 100 | +0.13(+2.61%) |