Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.880 | 5.880 | 5.802 | 5.840 | 9,439 | +0.13(+2.28%) |
Mar 28, 2014 | 5.760 | 5.760 | 5.650 | 5.710 | 0 | +0.05(+0.88%) |
Mar 27, 2014 | 5.660 | 5.660 | 5.660 | 5.660 | 3,146 | +0.07(+1.25%) |
Mar 26, 2014 | 5.600 | 5.620 | 5.560 | 5.590 | 64,008 | +0.00(+0.00%) |
Mar 25, 2014 | 5.510 | 5.670 | 5.510 | 5.590 | 28,624 | +0.12(+2.19%) |
Mar 24, 2014 | 5.410 | 5.490 | 5.410 | 5.470 | 6,643 | +0.02(+0.37%) |
Mar 21, 2014 | 5.470 | 5.470 | 5.410 | 5.450 | 6,899 | +0.09(+1.77%) |
Mar 20, 2014 | 5.340 | 5.380 | 5.320 | 5.355 | 13,035 | +0.09(+1.61%) |
Mar 19, 2014 | 5.350 | 5.350 | 5.260 | 5.270 | 7,829 | -0.08(-1.50%) |
Mar 18, 2014 | 5.420 | 5.420 | 5.310 | 5.350 | 35,063 | +0.02(+0.47%) |
Mar 17, 2014 | 5.330 | 5.360 | 5.290 | 5.325 | 17,926 | +0.02(+0.28%) |
Mar 14, 2014 | 5.350 | 5.370 | 5.242 | 5.310 | 0 | +0.03(+0.57%) |
Mar 13, 2014 | 5.400 | 5.400 | 5.280 | 5.280 | 42,320 | -0.11(-2.04%) |
Mar 12, 2014 | 5.380 | 5.390 | 5.340 | 5.390 | 34,700 | -0.03(-0.55%) |
Mar 11, 2014 | 5.420 | 5.530 | 5.380 | 5.420 | 89,315 | -0.04(-0.73%) |
Mar 10, 2014 | 5.440 | 5.460 | 5.430 | 5.460 | 4,583 | -0.11(-1.97%) |
Mar 07, 2014 | 5.570 | 5.590 | 5.550 | 5.570 | 0 | +0.05(+0.91%) |
Mar 06, 2014 | 5.500 | 5.580 | 5.500 | 5.520 | 28,157 | +0.02(+0.36%) |
Mar 05, 2014 | 5.470 | 5.510 | 5.470 | 5.500 | 12,838 | -0.08(-1.35%) |
Mar 04, 2014 | 5.570 | 5.600 | 5.550 | 5.575 | 12,457 | +0.11(+1.92%) |
Mar 03, 2014 | 5.470 | 5.490 | 5.420 | 5.470 | 6,859 | -0.13(-2.30%) |
Feb 28, 2014 | 5.610 | 5.630 | 5.590 | 5.599 | 0 | +0.07(+1.25%) |
Feb 27, 2014 | 5.520 | 5.530 | 5.520 | 5.530 | 1,238 | +0.03(+0.55%) |
Feb 26, 2014 | 5.450 | 5.530 | 5.450 | 5.500 | 9,857 | -0.07(-1.17%) |
Feb 25, 2014 | 5.460 | 5.590 | 5.460 | 5.565 | 8,403 | -0.02(-0.45%) |
Feb 24, 2014 | 5.490 | 5.610 | 5.490 | 5.590 | 1,672 | +0.04(+0.72%) |
Feb 21, 2014 | 5.470 | 5.680 | 5.470 | 5.550 | 0 | +0.05(+0.91%) |
Feb 20, 2014 | 5.460 | 5.570 | 5.460 | 5.500 | 9,500 | +0.05(+0.92%) |
Feb 19, 2014 | 5.370 | 5.470 | 5.370 | 5.450 | 8,749 | -0.08(-1.45%) |
Feb 18, 2014 | 5.510 | 5.530 | 5.495 | 5.530 | 11,622 | +0.00(+0.00%) |
Feb 14, 2014 | 5.530 | 5.530 | 5.530 | 0 | +0.05(+0.91%) | |
Feb 13, 2014 | 5.510 | 5.540 | 5.480 | 5.480 | 14,510 | -0.06(-1.08%) |
Feb 12, 2014 | 5.540 | 5.540 | 5.500 | 5.540 | 4,437 | +0.13(+2.40%) |
Feb 11, 2014 | 5.370 | 5.410 | 5.350 | 5.410 | 11,358 | +0.07(+1.31%) |
Feb 10, 2014 | 5.270 | 5.340 | 5.270 | 5.340 | 25,468 | -0.15(-2.73%) |
Feb 07, 2014 | 5.490 | 5.490 | 5.450 | 5.490 | 0 | +0.15(+2.81%) |
Feb 06, 2014 | 5.330 | 5.340 | 5.300 | 5.340 | 15,657 | +0.11(+2.10%) |
Feb 05, 2014 | 5.210 | 5.250 | 5.190 | 5.230 | 17,536 | -0.06(-1.23%) |
Feb 04, 2014 | 5.270 | 5.340 | 5.260 | 5.295 | 46,937 | +0.08(+1.53%) |
Feb 03, 2014 | 5.310 | 5.310 | 5.210 | 5.215 | 41,712 | -0.15(-2.71%) |
Jan 31, 2014 | 5.350 | 5.370 | 5.346 | 5.360 | 0 | +0.01(+0.19%) |
Jan 30, 2014 | 5.350 | 5.390 | 5.350 | 5.350 | 18,868 | +0.07(+1.33%) |
Jan 29, 2014 | 5.400 | 5.400 | 5.280 | 5.280 | 52,365 | -0.17(-3.21%) |
Jan 28, 2014 | 5.440 | 5.470 | 5.440 | 5.455 | 29,462 | +0.08(+1.39%) |
Jan 27, 2014 | 5.510 | 5.520 | 5.360 | 5.380 | 23,727 | -0.16(-2.89%) |
Jan 24, 2014 | 5.580 | 5.590 | 5.510 | 5.540 | 0 | -0.10(-1.77%) |
Jan 23, 2014 | 5.630 | 5.640 | 5.590 | 5.640 | 26,524 | -0.16(-2.76%) |
Jan 22, 2014 | 5.800 | 5.800 | 5.770 | 5.800 | 12,902 | +0.08(+1.40%) |
Jan 21, 2014 | 5.750 | 5.750 | 5.650 | 5.720 | 21,892 | -0.02(-0.35%) |
Jan 17, 2014 | 5.740 | 5.740 | 5.740 | 0 | +0.06(+1.06%) | |
Jan 16, 2014 | 5.680 | 5.690 | 5.650 | 5.680 | 6,955 | +0.04(+0.71%) |
Jan 15, 2014 | 5.680 | 5.690 | 5.620 | 5.640 | 43,006 | -0.10(-1.74%) |
Jan 14, 2014 | 5.680 | 5.790 | 5.680 | 5.740 | 13,823 | +0.08(+1.50%) |
Jan 13, 2014 | 5.730 | 5.730 | 5.640 | 5.655 | 33,484 | -0.12(-2.16%) |
Jan 10, 2014 | 5.740 | 5.780 | 5.700 | 5.780 | 19,524 | +0.14(+2.48%) |
Jan 09, 2014 | 5.620 | 5.640 | 5.580 | 5.640 | 17,296 | +0.04(+0.71%) |
Jan 08, 2014 | 5.589 | 5.600 | 5.580 | 5.600 | 6,008 | -0.02(-0.36%) |
Jan 07, 2014 | 5.580 | 5.620 | 5.580 | 5.620 | 6,928 | -0.01(-0.18%) |
Jan 06, 2014 | 5.650 | 5.650 | 5.590 | 5.630 | 31,856 | -0.03(-0.53%) |
Jan 03, 2014 | 5.770 | 5.770 | 5.610 | 5.660 | 0 | -0.05(-0.88%) |