Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.897 | 5.943 | 5.892 | 5.943 | 235,910 | +0.04(+0.70%) |
Feb 27, 2014 | 5.860 | 5.906 | 5.860 | 5.901 | 251,888 | +0.03(+0.47%) |
Feb 26, 2014 | 5.869 | 5.887 | 5.860 | 5.874 | 179,920 | -0.02(-0.31%) |
Feb 25, 2014 | 5.860 | 5.910 | 5.846 | 5.892 | 178,798 | +0.02(+0.39%) |
Feb 24, 2014 | 5.860 | 5.897 | 5.851 | 5.869 | 226,031 | +0.00(+0.00%) |
Feb 21, 2014 | 5.832 | 5.874 | 5.809 | 5.869 | 169,718 | +0.03(+0.55%) |
Feb 20, 2014 | 5.874 | 5.883 | 5.814 | 5.837 | 257,491 | -0.06(-0.94%) |
Feb 19, 2014 | 5.915 | 5.920 | 5.887 | 5.892 | 305,922 | -0.03(-0.54%) |
Feb 18, 2014 | 5.929 | 5.952 | 5.924 | 5.924 | 162,847 | -0.03(-0.43%) |
Feb 14, 2014 | 5.954 | 5.950 | 5.950 | 5.950 | 136,458 | +0.00(+0.00%) |
Feb 13, 2014 | 5.927 | 5.968 | 5.913 | 5.950 | 173,170 | +0.03(+0.46%) |
Feb 12, 2014 | 5.913 | 5.922 | 5.867 | 5.922 | 203,586 | -0.01(-0.15%) |
Feb 11, 2014 | 5.876 | 5.936 | 5.876 | 5.931 | 203,512 | +0.01(+0.15%) |
Feb 10, 2014 | 5.940 | 5.947 | 5.899 | 5.922 | 159,081 | -0.03(-0.54%) |
Feb 07, 2014 | 5.927 | 5.959 | 5.927 | 5.954 | 217,446 | +0.01(+0.23%) |
Feb 06, 2014 | 5.858 | 5.940 | 5.858 | 5.940 | 180,419 | +0.06(+1.01%) |
Feb 05, 2014 | 5.835 | 5.886 | 5.835 | 5.881 | 131,604 | +0.01(+0.23%) |
Feb 04, 2014 | 5.844 | 5.890 | 5.817 | 5.867 | 137,156 | -0.01(-0.16%) |
Feb 03, 2014 | 5.863 | 5.886 | 5.844 | 5.876 | 253,617 | -0.01(-0.16%) |
Jan 31, 2014 | 5.812 | 5.886 | 5.812 | 5.886 | 132,626 | +0.02(+0.31%) |
Jan 30, 2014 | 5.867 | 5.890 | 5.853 | 5.867 | 181,209 | -0.04(-0.62%) |
Jan 29, 2014 | 5.908 | 5.936 | 5.881 | 5.904 | 227,939 | -0.00(-0.08%) |
Jan 28, 2014 | 5.890 | 5.918 | 5.876 | 5.908 | 207,929 | -0.01(-0.23%) |
Jan 27, 2014 | 5.936 | 5.936 | 5.858 | 5.922 | 313,742 | -0.04(-0.62%) |
Jan 24, 2014 | 5.982 | 6.009 | 5.931 | 5.959 | 135,604 | -0.05(-0.84%) |
Jan 23, 2014 | 5.968 | 6.014 | 5.968 | 6.009 | 132,146 | +0.04(+0.69%) |
Jan 22, 2014 | 5.950 | 5.968 | 5.922 | 5.968 | 141,685 | +0.02(+0.31%) |
Jan 21, 2014 | 5.945 | 5.954 | 5.913 | 5.950 | 192,349 | +0.00(+0.08%) |
Jan 17, 2014 | 5.913 | 5.945 | 5.945 | 5.945 | 143,663 | +0.03(+0.46%) |
Jan 16, 2014 | 5.899 | 5.940 | 5.876 | 5.918 | 143,634 | +0.03(+0.54%) |
Jan 15, 2014 | 5.840 | 5.895 | 5.803 | 5.886 | 402,221 | +0.05(+0.78%) |
Jan 14, 2014 | 5.899 | 5.913 | 5.826 | 5.840 | 260,128 | -0.07(-1.24%) |
Jan 13, 2014 | 5.940 | 5.959 | 5.904 | 5.913 | 245,268 | -0.03(-0.46%) |
Jan 10, 2014 | 5.945 | 5.991 | 5.940 | 5.940 | 164,125 | +0.00(+0.00%) |
Jan 09, 2014 | 5.959 | 5.977 | 5.931 | 5.940 | 250,399 | -0.03(-0.54%) |
Jan 08, 2014 | 5.936 | 5.991 | 5.931 | 5.973 | 240,681 | +0.03(+0.46%) |
Jan 07, 2014 | 5.895 | 5.945 | 5.872 | 5.945 | 175,151 | +0.05(+0.78%) |
Jan 06, 2014 | 5.876 | 5.913 | 5.853 | 5.899 | 296,839 | +0.03(+0.47%) |
Jan 03, 2014 | 5.817 | 5.872 | 5.789 | 5.872 | 349,826 | +0.02(+0.31%) |
Jan 02, 2014 | 5.794 | 5.863 | 5.771 | 5.853 | 283,027 | +0.03(+0.47%) |
Dec 31, 2013 | 5.817 | 5.826 | 5.826 | 5.826 | 474,219 | +0.00(+0.00%) |
Dec 30, 2013 | 5.794 | 5.849 | 5.780 | 5.826 | 455,672 | +0.00(+0.00%) |
Dec 27, 2013 | 5.886 | 5.886 | 5.821 | 5.826 | 191,447 | -0.03(-0.51%) |
Dec 26, 2013 | 5.746 | 5.856 | 5.746 | 5.856 | 393,475 | +0.09(+1.51%) |
Dec 24, 2013 | 5.760 | 5.792 | 5.751 | 5.769 | 82,888 | -0.01(-0.17%) |
Dec 23, 2013 | 5.737 | 5.828 | 5.737 | 5.778 | 363,210 | +0.10(+1.69%) |
Dec 20, 2013 | 5.633 | 5.692 | 5.628 | 5.682 | 442,917 | +0.04(+0.64%) |
Dec 19, 2013 | 5.601 | 5.678 | 5.601 | 5.646 | 333,143 | +0.01(+0.16%) |
Dec 18, 2013 | 5.628 | 5.655 | 5.555 | 5.637 | 357,166 | -0.01(-0.24%) |
Dec 17, 2013 | 5.592 | 5.651 | 5.587 | 5.651 | 306,418 | +0.04(+0.65%) |
Dec 16, 2013 | 5.605 | 5.624 | 5.596 | 5.614 | 218,735 | -0.01(-0.14%) |
Dec 13, 2013 | 5.631 | 5.631 | 5.572 | 5.622 | 241,706 | +0.01(+0.16%) |
Dec 12, 2013 | 5.654 | 5.654 | 5.581 | 5.613 | 282,918 | -0.03(-0.56%) |
Dec 11, 2013 | 5.631 | 5.645 | 5.609 | 5.645 | 271,451 | +0.03(+0.44%) |
Dec 10, 2013 | 5.602 | 5.620 | 5.597 | 5.620 | 171,932 | +0.03(+0.48%) |
Dec 09, 2013 | 5.566 | 5.606 | 5.561 | 5.593 | 241,436 | +0.00(+0.08%) |
Dec 06, 2013 | 5.615 | 5.615 | 5.575 | 5.588 | 191,303 | +0.00(+0.00%) |
Dec 05, 2013 | 5.597 | 5.615 | 5.566 | 5.588 | 293,962 | -0.04(-0.76%) |
Dec 04, 2013 | 5.588 | 5.631 | 5.584 | 5.631 | 267,380 | +0.02(+0.28%) |
Dec 03, 2013 | 5.588 | 5.638 | 5.584 | 5.615 | 291,255 | -0.01(-0.16%) |