Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.294 | 5.329 | 5.294 | 5.306 | 90,900 | +0.01(+0.22%) |
Feb 27, 2014 | 5.352 | 5.409 | 5.294 | 5.294 | 114,787 | -0.08(-1.49%) |
Feb 26, 2014 | 5.369 | 5.409 | 5.340 | 5.374 | 73,273 | -0.01(-0.11%) |
Feb 25, 2014 | 5.363 | 5.397 | 5.357 | 5.380 | 74,671 | +0.00(+0.00%) |
Feb 24, 2014 | 5.341 | 5.409 | 5.341 | 5.380 | 76,449 | -0.01(-0.11%) |
Feb 21, 2014 | 5.397 | 5.409 | 5.352 | 5.386 | 76,453 | +0.02(+0.32%) |
Feb 20, 2014 | 5.357 | 5.386 | 5.323 | 5.369 | 119,572 | +0.01(+0.21%) |
Feb 19, 2014 | 5.357 | 5.415 | 5.340 | 5.357 | 76,488 | -0.03(-0.53%) |
Feb 18, 2014 | 5.420 | 5.426 | 5.358 | 5.386 | 137,751 | -0.03(-0.53%) |
Feb 14, 2014 | 5.415 | 5.415 | 5.415 | 5.415 | 117,408 | +0.09(+1.72%) |
Feb 13, 2014 | 5.250 | 5.329 | 5.059 | 5.323 | 126,735 | -0.07(-1.25%) |
Feb 12, 2014 | 5.373 | 5.402 | 5.334 | 5.390 | 114,177 | +0.01(+0.10%) |
Feb 11, 2014 | 5.340 | 5.390 | 5.340 | 5.385 | 120,918 | +0.03(+0.63%) |
Feb 10, 2014 | 5.329 | 5.351 | 5.289 | 5.351 | 69,854 | +0.03(+0.63%) |
Feb 07, 2014 | 5.261 | 5.317 | 5.250 | 5.317 | 134,560 | +0.06(+1.07%) |
Feb 06, 2014 | 5.211 | 5.278 | 5.205 | 5.261 | 110,173 | +0.06(+1.19%) |
Feb 05, 2014 | 5.222 | 5.250 | 5.171 | 5.199 | 117,666 | -0.04(-0.75%) |
Feb 04, 2014 | 5.233 | 5.317 | 5.216 | 5.239 | 67,883 | +0.03(+0.54%) |
Feb 03, 2014 | 5.284 | 5.323 | 5.194 | 5.211 | 103,103 | -0.10(-1.80%) |
Jan 31, 2014 | 5.284 | 5.407 | 5.233 | 5.306 | 128,321 | -0.07(-1.36%) |
Jan 30, 2014 | 5.222 | 5.385 | 5.171 | 5.379 | 160,562 | +0.20(+3.79%) |
Jan 29, 2014 | 5.188 | 5.221 | 5.166 | 5.183 | 146,683 | -0.02(-0.32%) |
Jan 28, 2014 | 5.211 | 5.216 | 5.166 | 5.199 | 241,575 | -0.01(-0.22%) |
Jan 27, 2014 | 5.272 | 5.278 | 5.199 | 5.211 | 130,925 | -0.06(-1.07%) |
Jan 24, 2014 | 5.278 | 5.284 | 5.228 | 5.267 | 143,075 | -0.03(-0.64%) |
Jan 23, 2014 | 5.289 | 5.301 | 5.256 | 5.301 | 81,454 | +0.01(+0.21%) |
Jan 22, 2014 | 5.261 | 5.306 | 5.250 | 5.289 | 83,397 | +0.04(+0.75%) |
Jan 21, 2014 | 5.222 | 5.250 | 5.222 | 5.250 | 114,713 | +0.03(+0.65%) |
Jan 17, 2014 | 5.239 | 5.216 | 5.216 | 5.216 | 197,152 | -0.02(-0.43%) |
Jan 16, 2014 | 5.228 | 5.239 | 5.222 | 5.239 | 154,038 | +0.01(+0.21%) |
Jan 15, 2014 | 5.228 | 5.239 | 5.211 | 5.228 | 207,280 | +0.00(+0.00%) |
Jan 14, 2014 | 5.199 | 5.228 | 5.194 | 5.228 | 104,054 | +0.02(+0.32%) |
Jan 13, 2014 | 5.250 | 5.261 | 5.194 | 5.211 | 112,275 | -0.06(-1.07%) |
Jan 10, 2014 | 5.267 | 5.267 | 5.205 | 5.267 | 149,673 | +0.02(+0.32%) |
Jan 09, 2014 | 5.284 | 5.284 | 5.199 | 5.250 | 116,414 | -0.03(-0.53%) |
Jan 08, 2014 | 5.362 | 5.362 | 5.222 | 5.278 | 102,285 | -0.04(-0.84%) |
Jan 07, 2014 | 5.284 | 5.384 | 5.250 | 5.323 | 103,992 | +0.03(+0.64%) |
Jan 06, 2014 | 5.323 | 5.334 | 5.267 | 5.289 | 80,649 | -0.01(-0.11%) |
Jan 03, 2014 | 5.171 | 5.362 | 5.171 | 5.295 | 114,839 | +0.12(+2.28%) |
Jan 02, 2014 | 5.289 | 5.289 | 5.116 | 5.177 | 119,702 | -0.11(-2.12%) |
Dec 31, 2013 | 5.244 | 5.289 | 5.289 | 5.289 | 181,836 | +0.03(+0.53%) |
Dec 30, 2013 | 5.211 | 5.284 | 5.194 | 5.261 | 76,616 | +0.02(+0.32%) |
Dec 27, 2013 | 5.250 | 5.250 | 5.156 | 5.244 | 135,607 | +0.01(+0.21%) |
Dec 26, 2013 | 5.211 | 5.261 | 5.208 | 5.233 | 83,197 | +0.02(+0.43%) |
Dec 24, 2013 | 5.216 | 5.222 | 5.183 | 5.211 | 32,180 | -0.01(-0.22%) |
Dec 23, 2013 | 5.160 | 5.278 | 5.160 | 5.222 | 130,106 | +0.03(+0.65%) |
Dec 20, 2013 | 5.065 | 5.194 | 5.065 | 5.188 | 572,641 | +0.11(+2.21%) |
Dec 19, 2013 | 5.155 | 5.155 | 5.065 | 5.076 | 140,747 | -0.07(-1.42%) |
Dec 18, 2013 | 5.115 | 5.160 | 5.070 | 5.149 | 197,660 | +0.03(+0.66%) |
Dec 17, 2013 | 5.087 | 5.155 | 5.059 | 5.115 | 151,859 | +0.04(+0.89%) |
Dec 16, 2013 | 5.149 | 5.149 | 5.065 | 5.070 | 210,420 | -0.06(-1.10%) |
Dec 13, 2013 | 5.110 | 5.155 | 5.082 | 5.126 | 150,875 | +0.01(+0.22%) |
Dec 12, 2013 | 5.166 | 5.166 | 5.082 | 5.115 | 185,845 | -0.04(-0.76%) |
Dec 11, 2013 | 5.317 | 5.317 | 5.112 | 5.155 | 247,596 | -0.16(-2.96%) |
Dec 10, 2013 | 5.306 | 5.373 | 5.306 | 5.312 | 133,898 | -0.01(-0.21%) |
Dec 09, 2013 | 5.373 | 5.379 | 5.306 | 5.323 | 148,122 | -0.06(-1.15%) |
Dec 06, 2013 | 5.390 | 5.390 | 5.330 | 5.385 | 87,851 | +0.04(+0.84%) |
Dec 05, 2013 | 5.329 | 5.357 | 5.306 | 5.340 | 73,575 | +0.03(+0.53%) |
Dec 04, 2013 | 5.278 | 5.340 | 5.267 | 5.312 | 103,530 | +0.02(+0.42%) |
Dec 03, 2013 | 5.278 | 5.306 | 5.222 | 5.289 | 127,580 | +0.04(+0.86%) |