Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.932 | 5.100 | 4.899 | 5.019 | 31,762 | +0.13(+2.73%) |
Mar 28, 2014 | 4.852 | 4.965 | 4.852 | 4.885 | 164,338 | +0.02(+0.41%) |
Mar 27, 2014 | 5.139 | 5.232 | 4.785 | 4.865 | 34,832 | -0.32(-6.18%) |
Mar 26, 2014 | 5.433 | 5.473 | 5.166 | 5.186 | 32,223 | -0.19(-3.48%) |
Mar 25, 2014 | 5.299 | 5.439 | 5.299 | 5.373 | 17,030 | +0.07(+1.39%) |
Mar 24, 2014 | 5.326 | 5.373 | 5.272 | 5.299 | 44,337 | -0.06(-1.12%) |
Mar 21, 2014 | 5.406 | 5.406 | 5.292 | 5.359 | 48,458 | -0.01(-0.12%) |
Mar 20, 2014 | 5.359 | 5.393 | 5.292 | 5.366 | 17,484 | -0.02(-0.37%) |
Mar 19, 2014 | 5.473 | 5.499 | 5.359 | 5.386 | 12,779 | -0.11(-1.94%) |
Mar 18, 2014 | 5.684 | 5.684 | 5.439 | 5.493 | 20,924 | -0.17(-3.06%) |
Mar 17, 2014 | 5.740 | 5.740 | 5.626 | 5.666 | 13,900 | +0.09(+1.56%) |
Mar 14, 2014 | 5.840 | 5.840 | 5.466 | 5.579 | 15,266 | -0.30(-5.11%) |
Mar 13, 2014 | 5.940 | 5.940 | 5.813 | 5.880 | 11,333 | -0.05(-0.90%) |
Mar 12, 2014 | 5.913 | 5.933 | 5.733 | 5.933 | 17,785 | -0.01(-0.11%) |
Mar 11, 2014 | 5.893 | 5.940 | 5.680 | 5.940 | 35,455 | +0.09(+1.60%) |
Mar 10, 2014 | 5.886 | 5.893 | 5.773 | 5.846 | 14,528 | -0.07(-1.24%) |
Mar 07, 2014 | 5.967 | 5.967 | 5.850 | 5.920 | 14,149 | +0.01(+0.23%) |
Mar 06, 2014 | 5.740 | 5.953 | 5.680 | 5.906 | 20,299 | +0.17(+2.91%) |
Mar 05, 2014 | 5.806 | 5.892 | 5.693 | 5.740 | 23,152 | -0.07(-1.26%) |
Mar 04, 2014 | 5.573 | 6.037 | 5.573 | 5.813 | 69,471 | +0.32(+5.83%) |
Mar 03, 2014 | 5.653 | 5.660 | 5.439 | 5.493 | 30,734 | -0.19(-3.29%) |
Feb 28, 2014 | 5.713 | 5.866 | 5.660 | 5.680 | 26,904 | -0.01(-0.12%) |
Feb 27, 2014 | 5.613 | 5.752 | 5.613 | 5.686 | 16,625 | +0.09(+1.67%) |
Feb 26, 2014 | 5.599 | 5.673 | 5.553 | 5.593 | 6,586 | +0.01(+0.12%) |
Feb 25, 2014 | 5.546 | 5.593 | 5.546 | 5.586 | 8,239 | +0.02(+0.36%) |
Feb 24, 2014 | 5.618 | 5.646 | 5.519 | 5.566 | 14,219 | +0.05(+0.85%) |
Feb 21, 2014 | 5.499 | 5.673 | 5.499 | 5.519 | 23,443 | +0.06(+1.10%) |
Feb 20, 2014 | 5.559 | 5.607 | 5.459 | 5.459 | 23,792 | -0.07(-1.21%) |
Feb 19, 2014 | 5.459 | 5.619 | 5.446 | 5.526 | 46,524 | +0.04(+0.73%) |
Feb 18, 2014 | 5.459 | 5.599 | 5.459 | 5.486 | 38,509 | +0.03(+0.49%) |
Feb 14, 2014 | 5.513 | 5.459 | 5.459 | 5.459 | 15,582 | -0.05(-0.85%) |
Feb 13, 2014 | 5.459 | 5.559 | 5.459 | 5.506 | 14,160 | +0.04(+0.73%) |
Feb 12, 2014 | 5.426 | 5.506 | 5.406 | 5.466 | 22,680 | +0.04(+0.74%) |
Feb 11, 2014 | 5.366 | 5.626 | 5.326 | 5.426 | 26,001 | +0.04(+0.74%) |
Feb 10, 2014 | 5.379 | 5.518 | 5.287 | 5.386 | 18,735 | +0.03(+0.50%) |
Feb 07, 2014 | 5.379 | 5.511 | 5.286 | 5.359 | 27,496 | +0.01(+0.25%) |
Feb 06, 2014 | 5.386 | 5.393 | 5.292 | 5.346 | 14,692 | +0.03(+0.50%) |
Feb 05, 2014 | 5.439 | 5.512 | 5.166 | 5.319 | 64,046 | -0.13(-2.44%) |
Feb 04, 2014 | 5.266 | 5.645 | 5.233 | 5.452 | 44,653 | +0.23(+4.46%) |
Feb 03, 2014 | 5.379 | 5.399 | 5.148 | 5.219 | 88,838 | -0.11(-2.00%) |
Jan 31, 2014 | 5.199 | 5.352 | 5.066 | 5.326 | 63,551 | +0.00(+0.00%) |
Jan 30, 2014 | 5.479 | 5.479 | 5.269 | 5.326 | 128,122 | -0.07(-1.35%) |
Jan 29, 2014 | 5.246 | 5.758 | 5.246 | 5.399 | 40,171 | +0.11(+2.14%) |
Jan 28, 2014 | 5.332 | 5.419 | 5.173 | 5.286 | 66,338 | -0.07(-1.24%) |
Jan 27, 2014 | 5.718 | 5.818 | 5.326 | 5.352 | 58,643 | -0.38(-6.61%) |
Jan 24, 2014 | 5.878 | 5.878 | 5.725 | 5.731 | 28,306 | -0.20(-3.36%) |
Jan 23, 2014 | 5.911 | 5.938 | 5.878 | 5.931 | 30,824 | -0.05(-0.78%) |
Jan 22, 2014 | 5.918 | 6.084 | 5.904 | 5.977 | 69,584 | -0.08(-1.32%) |
Jan 21, 2014 | 6.251 | 6.316 | 6.051 | 6.057 | 11,144 | -0.23(-3.70%) |
Jan 17, 2014 | 6.396 | 6.290 | 6.290 | 6.290 | 10,377 | -0.09(-1.46%) |
Jan 16, 2014 | 6.217 | 6.442 | 6.217 | 6.383 | 83,011 | +0.13(+2.13%) |
Jan 15, 2014 | 6.084 | 6.290 | 6.031 | 6.250 | 39,210 | +0.13(+2.17%) |
Jan 14, 2014 | 6.031 | 6.144 | 5.991 | 6.117 | 31,253 | +0.09(+1.55%) |
Jan 13, 2014 | 6.110 | 6.257 | 5.891 | 6.024 | 61,143 | -0.13(-2.05%) |
Jan 10, 2014 | 6.130 | 6.164 | 5.964 | 6.150 | 87,714 | +0.00(+0.00%) |
Jan 09, 2014 | 6.263 | 6.283 | 5.957 | 6.150 | 34,625 | -0.07(-1.18%) |
Jan 08, 2014 | 6.476 | 6.476 | 6.150 | 6.223 | 48,535 | -0.27(-4.20%) |
Jan 07, 2014 | 6.356 | 6.589 | 6.310 | 6.496 | 45,228 | +0.14(+2.20%) |
Jan 06, 2014 | 6.469 | 6.483 | 6.223 | 6.356 | 13,396 | -0.10(-1.54%) |
Jan 03, 2014 | 6.629 | 6.709 | 6.449 | 6.456 | 60,108 | -0.30(-4.43%) |