Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.668 | 5.668 | 5.600 | 5.600 | 11,897 | -0.02(-0.27%) |
Feb 27, 2014 | 5.631 | 5.638 | 5.600 | 5.615 | 5,952 | -0.01(-0.13%) |
Feb 26, 2014 | 5.593 | 5.623 | 5.593 | 5.623 | 5,105 | +0.03(+0.54%) |
Feb 25, 2014 | 5.615 | 5.623 | 5.532 | 5.593 | 5,340 | -0.03(-0.54%) |
Feb 24, 2014 | 5.581 | 5.623 | 5.540 | 5.623 | 8,222 | +0.05(+0.88%) |
Feb 21, 2014 | 5.631 | 5.641 | 5.574 | 5.574 | 11,569 | -0.04(-0.74%) |
Feb 20, 2014 | 5.472 | 5.623 | 5.419 | 5.615 | 49,668 | +0.14(+2.63%) |
Feb 19, 2014 | 5.411 | 5.479 | 5.411 | 5.472 | 23,620 | +0.03(+0.56%) |
Feb 18, 2014 | 5.419 | 5.449 | 5.396 | 5.441 | 37,712 | +0.05(+0.84%) |
Feb 14, 2014 | 5.396 | 5.396 | 5.396 | 5.396 | 7,135 | +0.00(+0.00%) |
Feb 13, 2014 | 5.305 | 5.411 | 5.305 | 5.396 | 29,786 | +0.08(+1.57%) |
Feb 12, 2014 | 5.335 | 5.335 | 5.305 | 5.313 | 647 | -0.01(-0.14%) |
Feb 11, 2014 | 5.298 | 5.351 | 5.290 | 5.320 | 7,402 | +0.05(+1.01%) |
Feb 10, 2014 | 5.260 | 5.298 | 5.260 | 5.267 | 28,018 | +0.01(+0.14%) |
Feb 07, 2014 | 5.245 | 5.320 | 5.222 | 5.260 | 39,807 | +0.02(+0.43%) |
Feb 06, 2014 | 5.267 | 5.335 | 5.222 | 5.237 | 9,782 | +0.00(+0.00%) |
Feb 05, 2014 | 5.214 | 5.244 | 5.184 | 5.237 | 11,700 | -0.08(-1.56%) |
Feb 04, 2014 | 5.411 | 5.441 | 5.101 | 5.320 | 39,396 | -0.11(-1.95%) |
Feb 03, 2014 | 5.449 | 5.449 | 5.298 | 5.426 | 10,005 | +0.00(+0.00%) |
Jan 31, 2014 | 5.449 | 5.449 | 5.320 | 5.426 | 29,974 | -0.02(-0.42%) |
Jan 30, 2014 | 5.282 | 5.449 | 5.199 | 5.449 | 99,284 | +0.19(+3.60%) |
Jan 29, 2014 | 5.176 | 5.260 | 5.169 | 5.260 | 18,093 | +0.02(+0.29%) |
Jan 28, 2014 | 5.184 | 5.245 | 5.176 | 5.245 | 70,700 | +0.04(+0.73%) |
Jan 27, 2014 | 5.161 | 5.245 | 5.135 | 5.207 | 50,709 | +0.02(+0.44%) |
Jan 24, 2014 | 5.229 | 5.229 | 5.184 | 5.184 | 4,205 | -0.05(-1.01%) |
Jan 23, 2014 | 5.222 | 5.237 | 5.146 | 5.237 | 19,470 | -0.01(-0.14%) |
Jan 22, 2014 | 5.154 | 5.252 | 5.154 | 5.245 | 26,713 | +0.05(+1.02%) |
Jan 21, 2014 | 5.116 | 5.199 | 5.108 | 5.192 | 113,175 | +0.05(+1.03%) |
Jan 17, 2014 | 5.048 | 5.139 | 5.139 | 5.139 | 44,661 | +0.02(+0.44%) |
Jan 16, 2014 | 5.131 | 5.146 | 5.074 | 5.116 | 16,942 | +0.01(+0.15%) |
Jan 15, 2014 | 5.101 | 5.168 | 5.101 | 5.108 | 16,637 | -0.02(-0.30%) |
Jan 14, 2014 | 5.078 | 5.176 | 5.033 | 5.124 | 22,484 | +0.03(+0.59%) |
Jan 13, 2014 | 5.108 | 5.108 | 5.055 | 5.093 | 24,968 | -0.02(-0.44%) |
Jan 10, 2014 | 5.108 | 5.131 | 5.101 | 5.116 | 33,870 | -0.02(-0.44%) |
Jan 09, 2014 | 5.098 | 5.139 | 5.002 | 5.139 | 312,231 | +0.07(+1.34%) |
Jan 08, 2014 | 5.033 | 5.071 | 5.033 | 5.071 | 46,575 | +0.05(+0.90%) |
Jan 07, 2014 | 4.995 | 5.033 | 4.995 | 5.025 | 42,790 | +0.08(+1.68%) |
Jan 06, 2014 | 5.010 | 5.018 | 4.942 | 4.942 | 56,026 | -0.07(-1.36%) |
Jan 03, 2014 | 4.965 | 5.010 | 4.957 | 5.010 | 20,958 | +0.03(+0.61%) |
Jan 02, 2014 | 4.980 | 4.995 | 4.980 | 4.980 | 28,728 | +0.02(+0.46%) |
Dec 31, 2013 | 4.987 | 4.957 | 4.957 | 4.957 | 74,788 | -0.03(-0.61%) |
Dec 30, 2013 | 4.927 | 4.987 | 4.919 | 4.987 | 110,009 | +0.06(+1.23%) |
Dec 27, 2013 | 4.949 | 4.957 | 4.910 | 4.927 | 78,699 | -0.02(-0.46%) |
Dec 26, 2013 | 4.965 | 4.987 | 4.904 | 4.949 | 19,217 | +0.01(+0.15%) |
Dec 24, 2013 | 4.927 | 4.949 | 4.904 | 4.942 | 28,942 | +0.02(+0.31%) |
Dec 23, 2013 | 4.934 | 4.949 | 4.866 | 4.927 | 52,165 | -0.03(-0.61%) |
Dec 20, 2013 | 4.919 | 4.957 | 4.885 | 4.957 | 89,828 | +0.05(+1.08%) |
Dec 19, 2013 | 4.844 | 4.919 | 4.844 | 4.904 | 74,639 | +0.00(+0.00%) |
Dec 18, 2013 | 4.904 | 4.919 | 4.768 | 4.904 | 90,338 | +0.02(+0.31%) |
Dec 17, 2013 | 4.844 | 4.896 | 4.738 | 4.889 | 64,951 | +0.05(+0.94%) |
Dec 16, 2013 | 4.798 | 4.851 | 4.715 | 4.844 | 43,813 | +0.05(+1.11%) |
Dec 13, 2013 | 4.707 | 4.806 | 4.647 | 4.791 | 1,209,456 | +0.12(+2.59%) |
Dec 12, 2013 | 4.677 | 4.783 | 4.669 | 4.669 | 16,145 | -0.03(-0.64%) |
Dec 11, 2013 | 4.700 | 4.715 | 4.692 | 4.700 | 7,889 | -0.07(-1.43%) |
Dec 10, 2013 | 4.708 | 4.768 | 4.662 | 4.768 | 56,587 | +0.06(+1.28%) |
Dec 09, 2013 | 4.723 | 4.783 | 4.708 | 4.708 | 3,219 | -0.05(-1.11%) |
Dec 06, 2013 | 4.730 | 4.825 | 4.715 | 4.760 | 0 | -0.02(-0.47%) |
Dec 05, 2013 | 4.693 | 4.858 | 4.693 | 4.783 | 0 | +0.07(+1.44%) |
Dec 04, 2013 | 4.693 | 4.730 | 4.677 | 4.715 | 0 | -0.01(-0.16%) |
Dec 03, 2013 | 4.715 | 4.723 | 4.708 | 4.723 | 0 | +0.01(+0.16%) |