Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.312 | 5.360 | 5.307 | 5.340 | 314,448 | +0.02(+0.44%) |
Feb 27, 2014 | 5.303 | 5.335 | 5.298 | 5.317 | 358,027 | -0.00(-0.09%) |
Feb 26, 2014 | 5.359 | 5.368 | 5.312 | 5.321 | 452,632 | -0.04(-0.78%) |
Feb 25, 2014 | 5.396 | 5.396 | 5.359 | 5.363 | 350,567 | -0.04(-0.78%) |
Feb 24, 2014 | 5.386 | 5.438 | 5.368 | 5.405 | 472,739 | +0.04(+0.69%) |
Feb 21, 2014 | 5.359 | 5.400 | 5.349 | 5.368 | 579,238 | +0.00(+0.00%) |
Feb 20, 2014 | 5.335 | 5.377 | 5.321 | 5.368 | 246,912 | +0.02(+0.35%) |
Feb 19, 2014 | 5.331 | 5.386 | 5.321 | 5.349 | 381,860 | -0.01(-0.17%) |
Feb 18, 2014 | 5.326 | 5.359 | 5.326 | 5.359 | 878,565 | +0.02(+0.35%) |
Feb 14, 2014 | 5.279 | 5.340 | 5.340 | 5.340 | 248,949 | +0.04(+0.79%) |
Feb 13, 2014 | 5.256 | 5.312 | 5.256 | 5.298 | 284,690 | +0.00(+0.00%) |
Feb 12, 2014 | 5.293 | 5.312 | 5.275 | 5.298 | 471,084 | +0.01(+0.26%) |
Feb 11, 2014 | 5.228 | 5.284 | 5.219 | 5.284 | 268,590 | +0.07(+1.34%) |
Feb 10, 2014 | 5.200 | 5.233 | 5.186 | 5.214 | 354,370 | -0.00(-0.09%) |
Feb 07, 2014 | 5.163 | 5.219 | 5.163 | 5.219 | 380,572 | +0.06(+1.08%) |
Feb 06, 2014 | 5.107 | 5.179 | 5.107 | 5.163 | 275,906 | +0.05(+0.91%) |
Feb 05, 2014 | 5.107 | 5.126 | 5.093 | 5.116 | 154,550 | -0.01(-0.27%) |
Feb 04, 2014 | 5.112 | 5.154 | 5.102 | 5.130 | 389,079 | +0.01(+0.18%) |
Feb 03, 2014 | 5.167 | 5.186 | 5.093 | 5.121 | 446,342 | -0.07(-1.26%) |
Jan 31, 2014 | 5.149 | 5.214 | 5.149 | 5.186 | 411,622 | -0.03(-0.54%) |
Jan 30, 2014 | 5.219 | 5.242 | 5.195 | 5.214 | 406,141 | -0.00(-0.09%) |
Jan 29, 2014 | 5.219 | 5.261 | 5.209 | 5.219 | 557,682 | -0.05(-0.89%) |
Jan 28, 2014 | 5.256 | 5.275 | 5.242 | 5.265 | 490,320 | +0.01(+0.18%) |
Jan 27, 2014 | 5.303 | 5.312 | 5.226 | 5.256 | 698,135 | -0.07(-1.23%) |
Jan 24, 2014 | 5.386 | 5.386 | 5.307 | 5.321 | 433,072 | -0.08(-1.55%) |
Jan 23, 2014 | 5.414 | 5.424 | 5.391 | 5.405 | 496,926 | -0.03(-0.60%) |
Jan 22, 2014 | 5.405 | 5.438 | 5.405 | 5.438 | 410,731 | +0.02(+0.34%) |
Jan 21, 2014 | 5.414 | 5.447 | 5.387 | 5.419 | 503,607 | +0.01(+0.26%) |
Jan 17, 2014 | 5.349 | 5.405 | 5.405 | 5.405 | 382,652 | +0.03(+0.61%) |
Jan 16, 2014 | 5.335 | 5.372 | 5.335 | 5.372 | 462,732 | +0.02(+0.35%) |
Jan 15, 2014 | 5.340 | 5.359 | 5.326 | 5.354 | 204,217 | +0.01(+0.26%) |
Jan 14, 2014 | 5.335 | 5.359 | 5.321 | 5.340 | 440,152 | -0.00(-0.09%) |
Jan 13, 2014 | 5.382 | 5.391 | 5.326 | 5.345 | 611,867 | -0.04(-0.69%) |
Jan 10, 2014 | 5.368 | 5.386 | 5.363 | 5.382 | 337,821 | +0.01(+0.17%) |
Jan 09, 2014 | 5.382 | 5.391 | 5.363 | 5.372 | 522,673 | -0.02(-0.30%) |
Jan 08, 2014 | 5.410 | 5.410 | 5.386 | 5.389 | 239,407 | -0.04(-0.73%) |
Jan 07, 2014 | 5.372 | 5.428 | 5.363 | 5.428 | 348,773 | +0.05(+0.95%) |
Jan 06, 2014 | 5.368 | 5.391 | 5.354 | 5.377 | 762,718 | +0.00(+0.00%) |
Jan 03, 2014 | 5.368 | 5.396 | 5.368 | 5.377 | 950,316 | -0.01(-0.26%) |
Jan 02, 2014 | 5.363 | 5.396 | 5.354 | 5.391 | 673,808 | -0.01(-0.17%) |
Dec 31, 2013 | 5.359 | 5.400 | 5.400 | 5.400 | 1,141,088 | +0.04(+0.70%) |
Dec 30, 2013 | 5.368 | 5.391 | 5.345 | 5.363 | 1,318,602 | -0.01(-0.17%) |
Dec 27, 2013 | 5.331 | 5.382 | 5.326 | 5.372 | 752,547 | +0.03(+0.52%) |
Dec 26, 2013 | 5.335 | 5.359 | 5.326 | 5.345 | 1,006,765 | +0.03(+0.53%) |
Dec 24, 2013 | 5.279 | 5.331 | 5.270 | 5.317 | 741,531 | +0.04(+0.80%) |
Dec 23, 2013 | 5.247 | 5.289 | 5.247 | 5.275 | 1,196,089 | +0.02(+0.44%) |
Dec 20, 2013 | 5.191 | 5.261 | 5.191 | 5.251 | 1,067,872 | +0.03(+0.63%) |
Dec 19, 2013 | 5.154 | 5.226 | 5.154 | 5.219 | 1,092,960 | +0.01(+0.27%) |
Dec 18, 2013 | 5.195 | 5.223 | 5.158 | 5.205 | 1,111,096 | +0.02(+0.46%) |
Dec 17, 2013 | 5.185 | 5.199 | 5.172 | 5.181 | 606,799 | -0.00(-0.09%) |
Dec 16, 2013 | 5.199 | 5.217 | 5.172 | 5.185 | 648,474 | +0.02(+0.35%) |
Dec 13, 2013 | 5.163 | 5.185 | 5.163 | 5.167 | 596,321 | -0.01(-0.26%) |
Dec 12, 2013 | 5.181 | 5.198 | 5.158 | 5.181 | 583,932 | -0.02(-0.35%) |
Dec 11, 2013 | 5.222 | 5.231 | 5.199 | 5.199 | 651,245 | -0.05(-0.87%) |
Dec 10, 2013 | 5.240 | 5.258 | 5.213 | 5.245 | 840,507 | -0.02(-0.43%) |
Dec 09, 2013 | 5.268 | 5.295 | 5.231 | 5.268 | 815,609 | +0.02(+0.35%) |
Dec 06, 2013 | 5.268 | 5.309 | 5.231 | 5.249 | 619,825 | +0.01(+0.17%) |
Dec 05, 2013 | 5.172 | 5.249 | 5.144 | 5.240 | 1,848,834 | +0.07(+1.28%) |
Dec 04, 2013 | 5.176 | 5.199 | 5.158 | 5.174 | 698,015 | -0.02(-0.31%) |
Dec 03, 2013 | 5.195 | 5.227 | 5.167 | 5.190 | 667,327 | -0.02(-0.44%) |