Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.284 | 5.363 | 5.228 | 5.284 | 52,283 | +0.02(+0.30%) |
Feb 27, 2014 | 5.268 | 5.371 | 5.268 | 5.268 | 44,779 | -0.02(-0.45%) |
Feb 26, 2014 | 5.236 | 5.379 | 5.236 | 5.292 | 68,880 | +0.05(+0.91%) |
Feb 25, 2014 | 5.332 | 5.348 | 5.244 | 5.244 | 67,773 | -0.12(-2.23%) |
Feb 24, 2014 | 5.403 | 5.451 | 5.363 | 5.363 | 79,061 | -0.02(-0.44%) |
Feb 21, 2014 | 5.491 | 5.515 | 5.387 | 5.387 | 56,334 | -0.06(-1.02%) |
Feb 20, 2014 | 5.419 | 5.483 | 5.379 | 5.443 | 87,399 | +0.06(+1.03%) |
Feb 19, 2014 | 5.419 | 5.475 | 5.340 | 5.387 | 76,613 | -0.02(-0.29%) |
Feb 18, 2014 | 5.379 | 5.427 | 5.332 | 5.403 | 101,835 | +0.05(+0.89%) |
Feb 14, 2014 | 5.284 | 5.356 | 5.356 | 5.356 | 37,699 | +0.10(+1.97%) |
Feb 13, 2014 | 5.252 | 5.379 | 5.252 | 5.252 | 96,634 | +0.00(+0.00%) |
Feb 12, 2014 | 5.340 | 5.348 | 5.252 | 5.252 | 53,070 | -0.06(-1.20%) |
Feb 11, 2014 | 5.276 | 5.403 | 5.269 | 5.316 | 103,788 | +0.06(+1.06%) |
Feb 10, 2014 | 5.188 | 5.332 | 5.180 | 5.260 | 61,516 | +0.08(+1.54%) |
Feb 07, 2014 | 5.101 | 5.228 | 5.093 | 5.180 | 40,272 | +0.06(+1.09%) |
Feb 06, 2014 | 5.085 | 5.276 | 5.053 | 5.125 | 75,592 | +0.02(+0.47%) |
Feb 05, 2014 | 5.141 | 5.173 | 5.029 | 5.101 | 61,747 | -0.00(-0.08%) |
Feb 04, 2014 | 5.093 | 5.220 | 5.021 | 5.105 | 132,323 | +0.02(+0.39%) |
Feb 03, 2014 | 5.228 | 5.287 | 5.061 | 5.085 | 113,585 | -0.18(-3.47%) |
Jan 31, 2014 | 5.173 | 5.340 | 5.173 | 5.268 | 67,692 | +0.06(+1.07%) |
Jan 30, 2014 | 5.348 | 5.403 | 5.212 | 5.212 | 73,046 | -0.10(-1.95%) |
Jan 29, 2014 | 5.340 | 5.403 | 5.268 | 5.316 | 96,362 | +0.00(+0.00%) |
Jan 28, 2014 | 5.268 | 5.324 | 5.252 | 5.316 | 84,578 | +0.06(+1.21%) |
Jan 27, 2014 | 5.180 | 5.292 | 5.029 | 5.252 | 184,467 | +0.07(+1.38%) |
Jan 24, 2014 | 5.411 | 5.443 | 5.133 | 5.180 | 225,420 | -0.23(-4.26%) |
Jan 23, 2014 | 5.451 | 5.491 | 5.332 | 5.411 | 152,869 | -0.04(-0.73%) |
Jan 22, 2014 | 5.395 | 5.531 | 5.372 | 5.451 | 225,322 | +0.06(+1.03%) |
Jan 21, 2014 | 5.332 | 5.411 | 5.141 | 5.395 | 362,665 | +0.28(+5.44%) |
Jan 17, 2014 | 4.926 | 5.117 | 5.117 | 5.117 | 384,910 | +0.15(+3.04%) |
Jan 16, 2014 | 5.292 | 5.342 | 4.910 | 4.966 | 610,966 | -0.35(-6.59%) |
Jan 15, 2014 | 5.363 | 5.363 | 5.260 | 5.316 | 167,450 | -0.05(-0.89%) |
Jan 14, 2014 | 5.332 | 5.427 | 5.300 | 5.363 | 150,171 | +0.07(+1.35%) |
Jan 13, 2014 | 5.467 | 5.467 | 5.252 | 5.292 | 170,757 | -0.14(-2.49%) |
Jan 10, 2014 | 5.499 | 5.557 | 5.356 | 5.427 | 154,498 | -0.05(-0.87%) |
Jan 09, 2014 | 5.395 | 5.483 | 5.371 | 5.475 | 166,252 | +0.09(+1.62%) |
Jan 08, 2014 | 5.499 | 5.523 | 5.252 | 5.387 | 328,177 | -0.11(-2.03%) |
Jan 07, 2014 | 5.658 | 5.722 | 5.443 | 5.499 | 406,979 | -0.13(-2.26%) |
Jan 06, 2014 | 5.531 | 5.793 | 5.531 | 5.626 | 882,521 | +0.18(+3.36%) |
Jan 03, 2014 | 5.451 | 5.690 | 4.989 | 5.443 | 3,919,031 | -1.61(-22.80%) |
Jan 02, 2014 | 7.345 | 7.384 | 6.923 | 7.051 | 207,446 | -0.26(-3.59%) |
Dec 31, 2013 | 7.257 | 7.313 | 7.313 | 7.313 | 192,517 | +0.03(+0.44%) |
Dec 30, 2013 | 7.257 | 7.281 | 7.162 | 7.281 | 113,809 | +0.09(+1.22%) |
Dec 27, 2013 | 7.162 | 7.321 | 7.146 | 7.194 | 72,255 | +0.06(+0.89%) |
Dec 26, 2013 | 7.114 | 7.339 | 7.035 | 7.130 | 158,927 | +0.00(+0.00%) |
Dec 24, 2013 | 7.067 | 7.201 | 6.870 | 7.130 | 124,885 | +0.05(+0.67%) |
Dec 23, 2013 | 7.027 | 7.327 | 6.996 | 7.083 | 128,257 | +0.11(+1.59%) |
Dec 20, 2013 | 7.580 | 7.691 | 6.806 | 6.972 | 423,647 | -0.59(-7.83%) |
Dec 19, 2013 | 7.146 | 7.687 | 7.146 | 7.564 | 184,922 | +0.43(+6.09%) |
Dec 18, 2013 | 6.956 | 7.201 | 6.854 | 7.130 | 104,642 | +0.20(+2.85%) |
Dec 17, 2013 | 7.051 | 7.162 | 6.925 | 6.933 | 96,324 | -0.15(-2.12%) |
Dec 16, 2013 | 6.909 | 7.422 | 6.909 | 7.083 | 203,458 | +0.18(+2.63%) |
Dec 13, 2013 | 7.067 | 7.304 | 6.854 | 6.901 | 143,309 | -0.13(-1.80%) |
Dec 12, 2013 | 6.743 | 7.099 | 6.743 | 7.027 | 162,284 | +0.22(+3.25%) |
Dec 11, 2013 | 7.185 | 7.280 | 6.712 | 6.806 | 305,769 | -0.39(-5.48%) |
Dec 10, 2013 | 7.067 | 7.438 | 6.972 | 7.201 | 287,087 | +0.06(+0.88%) |
Dec 09, 2013 | 7.209 | 7.256 | 6.775 | 7.138 | 523,602 | -0.13(-1.74%) |
Dec 06, 2013 | 7.896 | 7.951 | 7.241 | 7.264 | 0 | -0.53(-6.79%) |
Dec 05, 2013 | 7.643 | 8.078 | 7.580 | 7.793 | 0 | +0.15(+1.96%) |
Dec 04, 2013 | 8.022 | 8.078 | 7.580 | 7.643 | 0 | -0.43(-5.38%) |
Dec 03, 2013 | 8.330 | 8.370 | 7.738 | 8.078 | 0 | -0.28(-3.31%) |