Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.390 | 5.390 | 5.290 | 5.360 | 63,320 | -0.01(-0.19%) |
Feb 27, 2014 | 5.340 | 5.370 | 5.280 | 5.370 | 49,963 | +0.01(+0.19%) |
Feb 26, 2014 | 5.360 | 5.400 | 5.270 | 5.360 | 73,634 | +0.03(+0.56%) |
Feb 25, 2014 | 5.450 | 5.470 | 5.270 | 5.330 | 84,124 | -0.14(-2.56%) |
Feb 24, 2014 | 5.419 | 5.510 | 5.419 | 5.470 | 305,262 | +0.03(+0.55%) |
Feb 21, 2014 | 5.500 | 5.530 | 5.350 | 5.440 | 92,732 | -0.06(-1.09%) |
Feb 20, 2014 | 5.450 | 5.520 | 5.440 | 5.500 | 97,655 | +0.03(+0.55%) |
Feb 19, 2014 | 5.460 | 5.520 | 5.370 | 5.470 | 87,290 | -0.03(-0.55%) |
Feb 18, 2014 | 5.500 | 5.520 | 5.430 | 5.500 | 148,594 | +0.04(+0.73%) |
Feb 14, 2014 | 5.500 | 5.460 | 5.460 | 5.460 | 85,100 | -0.05(-0.91%) |
Feb 13, 2014 | 5.460 | 5.554 | 5.371 | 5.510 | 91,170 | +0.02(+0.36%) |
Feb 12, 2014 | 5.570 | 5.750 | 5.480 | 5.490 | 92,063 | -0.10(-1.79%) |
Feb 11, 2014 | 5.630 | 5.800 | 5.570 | 5.590 | 123,163 | -0.06(-1.06%) |
Feb 10, 2014 | 5.410 | 5.770 | 5.360 | 5.650 | 258,675 | +0.44(+8.45%) |
Feb 07, 2014 | 5.010 | 5.230 | 5.000 | 5.210 | 139,174 | +0.20(+3.99%) |
Feb 06, 2014 | 5.050 | 5.080 | 4.970 | 5.010 | 126,432 | -0.03(-0.60%) |
Feb 05, 2014 | 5.100 | 5.110 | 5.000 | 5.040 | 120,853 | -0.09(-1.75%) |
Feb 04, 2014 | 5.020 | 5.130 | 4.980 | 5.130 | 104,636 | +0.12(+2.40%) |
Feb 03, 2014 | 5.000 | 5.190 | 4.980 | 5.010 | 207,265 | -0.12(-2.34%) |
Jan 31, 2014 | 5.170 | 5.300 | 5.000 | 5.130 | 199,412 | -0.10(-1.91%) |
Jan 30, 2014 | 5.220 | 5.300 | 5.200 | 5.230 | 71,273 | +0.02(+0.38%) |
Jan 29, 2014 | 5.240 | 5.290 | 5.170 | 5.210 | 94,072 | -0.05(-0.95%) |
Jan 28, 2014 | 5.310 | 5.360 | 5.220 | 5.260 | 150,503 | -0.03(-0.57%) |
Jan 27, 2014 | 5.310 | 5.400 | 5.030 | 5.290 | 129,356 | -0.09(-1.67%) |
Jan 24, 2014 | 5.330 | 5.400 | 5.270 | 5.380 | 95,012 | +0.00(+0.00%) |
Jan 23, 2014 | 5.400 | 5.400 | 5.310 | 5.380 | 61,957 | -0.02(-0.37%) |
Jan 22, 2014 | 5.330 | 5.400 | 5.260 | 5.400 | 53,158 | +0.05(+0.93%) |
Jan 21, 2014 | 5.290 | 5.400 | 5.205 | 5.350 | 61,049 | +0.07(+1.33%) |
Jan 17, 2014 | 5.430 | 5.280 | 5.280 | 5.280 | 116,600 | -0.17(-3.12%) |
Jan 16, 2014 | 5.490 | 5.540 | 5.330 | 5.450 | 58,022 | -0.06(-1.09%) |
Jan 15, 2014 | 5.440 | 5.540 | 5.370 | 5.510 | 77,460 | +0.07(+1.29%) |
Jan 14, 2014 | 5.440 | 5.460 | 5.380 | 5.440 | 66,592 | -0.01(-0.18%) |
Jan 13, 2014 | 5.520 | 5.590 | 5.410 | 5.450 | 77,521 | -0.11(-1.98%) |
Jan 10, 2014 | 5.610 | 5.610 | 5.460 | 5.560 | 77,946 | -0.03(-0.54%) |
Jan 09, 2014 | 5.640 | 5.670 | 5.490 | 5.590 | 74,334 | -0.05(-0.89%) |
Jan 08, 2014 | 5.750 | 5.850 | 5.610 | 5.640 | 129,750 | -0.13(-2.25%) |
Jan 07, 2014 | 5.800 | 5.830 | 5.659 | 5.770 | 64,957 | -0.08(-1.37%) |
Jan 06, 2014 | 5.850 | 5.890 | 5.750 | 5.850 | 109,725 | +0.01(+0.17%) |
Jan 03, 2014 | 5.860 | 5.870 | 5.720 | 5.840 | 93,727 | +0.03(+0.52%) |
Jan 02, 2014 | 5.800 | 5.820 | 5.650 | 5.810 | 79,569 | +0.01(+0.17%) |
Dec 31, 2013 | 5.720 | 5.800 | 5.800 | 5.800 | 84,900 | +0.11(+1.93%) |
Dec 30, 2013 | 5.840 | 5.880 | 5.570 | 5.690 | 62,203 | -0.14(-2.40%) |
Dec 27, 2013 | 5.740 | 5.830 | 5.650 | 5.830 | 55,499 | +0.09(+1.57%) |
Dec 26, 2013 | 5.650 | 5.740 | 5.650 | 5.740 | 44,790 | +0.10(+1.77%) |
Dec 24, 2013 | 5.600 | 5.650 | 5.520 | 5.640 | 55,244 | +0.03(+0.53%) |
Dec 23, 2013 | 5.620 | 5.680 | 5.500 | 5.610 | 126,027 | +0.06(+1.08%) |
Dec 20, 2013 | 5.540 | 5.640 | 5.500 | 5.550 | 289,087 | +0.04(+0.73%) |
Dec 19, 2013 | 5.620 | 5.620 | 5.480 | 5.510 | 85,763 | -0.11(-1.96%) |
Dec 18, 2013 | 5.550 | 5.630 | 5.510 | 5.620 | 224,579 | +0.06(+1.08%) |
Dec 17, 2013 | 5.490 | 5.560 | 5.450 | 5.560 | 115,178 | +0.07(+1.28%) |
Dec 16, 2013 | 5.540 | 5.600 | 5.470 | 5.490 | 223,713 | -0.05(-0.90%) |
Dec 13, 2013 | 5.640 | 5.650 | 5.540 | 5.540 | 151,025 | -0.11(-1.95%) |
Dec 12, 2013 | 5.710 | 5.740 | 5.620 | 5.650 | 103,599 | -0.06(-1.05%) |
Dec 11, 2013 | 5.890 | 5.890 | 5.660 | 5.710 | 61,053 | -0.14(-2.39%) |
Dec 10, 2013 | 5.840 | 5.930 | 5.760 | 5.850 | 95,062 | -0.01(-0.17%) |
Dec 09, 2013 | 6.030 | 6.040 | 5.730 | 5.860 | 99,575 | -0.15(-2.50%) |
Dec 06, 2013 | 5.990 | 6.200 | 5.865 | 6.010 | 0 | +0.08(+1.35%) |
Dec 05, 2013 | 6.070 | 6.070 | 5.860 | 5.930 | 0 | -0.16(-2.63%) |
Dec 04, 2013 | 5.930 | 6.150 | 5.890 | 6.090 | 0 | +0.14(+2.35%) |
Dec 03, 2013 | 5.860 | 5.970 | 5.840 | 5.950 | 0 | +0.07(+1.19%) |