Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.640 | 5.712 | 5.618 | 5.669 | 102,975 | +0.03(+0.60%) |
Mar 28, 2014 | 5.612 | 5.691 | 5.550 | 5.635 | 100,812 | +0.00(+0.00%) |
Mar 27, 2014 | 5.557 | 5.640 | 5.535 | 5.635 | 135,184 | +0.07(+1.30%) |
Mar 26, 2014 | 5.651 | 5.740 | 5.551 | 5.562 | 82,903 | -0.08(-1.38%) |
Mar 25, 2014 | 5.618 | 5.685 | 5.590 | 5.640 | 86,762 | +0.08(+1.40%) |
Mar 24, 2014 | 5.696 | 5.701 | 5.557 | 5.562 | 96,310 | -0.15(-2.63%) |
Mar 21, 2014 | 5.768 | 5.807 | 5.679 | 5.713 | 184,900 | -0.06(-1.06%) |
Mar 20, 2014 | 5.824 | 5.824 | 5.763 | 5.774 | 59,559 | -0.03(-0.48%) |
Mar 19, 2014 | 5.890 | 5.918 | 5.790 | 5.801 | 195,964 | -0.07(-1.23%) |
Mar 18, 2014 | 5.796 | 5.907 | 5.796 | 5.874 | 268,114 | +0.09(+1.54%) |
Mar 17, 2014 | 5.829 | 5.829 | 5.768 | 5.785 | 85,048 | +0.00(+0.00%) |
Mar 14, 2014 | 5.612 | 5.807 | 5.612 | 5.785 | 317,976 | +0.14(+2.56%) |
Mar 13, 2014 | 5.612 | 5.751 | 5.574 | 5.640 | 200,972 | +0.03(+0.50%) |
Mar 12, 2014 | 5.540 | 5.657 | 5.540 | 5.612 | 107,561 | +0.08(+1.41%) |
Mar 11, 2014 | 5.596 | 5.596 | 5.457 | 5.535 | 53,337 | -0.07(-1.29%) |
Mar 10, 2014 | 5.596 | 5.646 | 5.512 | 5.607 | 76,743 | +0.02(+0.40%) |
Mar 07, 2014 | 5.629 | 5.724 | 5.501 | 5.585 | 146,312 | -0.01(-0.20%) |
Mar 06, 2014 | 5.651 | 5.690 | 5.558 | 5.596 | 102,740 | -0.07(-1.27%) |
Mar 05, 2014 | 5.596 | 5.724 | 5.585 | 5.668 | 120,311 | +0.11(+2.00%) |
Mar 04, 2014 | 5.562 | 5.640 | 5.507 | 5.557 | 217,346 | +0.03(+0.60%) |
Mar 03, 2014 | 5.385 | 5.557 | 5.385 | 5.524 | 172,451 | +0.08(+1.53%) |
Feb 28, 2014 | 5.496 | 5.528 | 5.368 | 5.440 | 166,586 | -0.04(-0.81%) |
Feb 27, 2014 | 5.501 | 5.501 | 5.412 | 5.485 | 93,533 | +0.01(+0.10%) |
Feb 26, 2014 | 5.418 | 5.507 | 5.390 | 5.479 | 96,024 | +0.08(+1.44%) |
Feb 25, 2014 | 5.390 | 5.418 | 5.335 | 5.401 | 104,628 | +0.01(+0.21%) |
Feb 24, 2014 | 5.396 | 5.407 | 5.357 | 5.390 | 147,221 | +0.03(+0.52%) |
Feb 21, 2014 | 5.307 | 5.440 | 5.262 | 5.362 | 155,206 | +0.07(+1.37%) |
Feb 20, 2014 | 5.157 | 5.318 | 5.157 | 5.290 | 94,525 | +0.11(+2.15%) |
Feb 19, 2014 | 5.135 | 5.201 | 5.085 | 5.179 | 156,410 | +0.01(+0.11%) |
Feb 18, 2014 | 5.073 | 5.201 | 5.021 | 5.173 | 85,347 | +0.12(+2.42%) |
Feb 14, 2014 | 5.023 | 5.051 | 5.051 | 5.051 | 657,377 | +0.04(+0.78%) |
Feb 13, 2014 | 5.001 | 5.029 | 4.973 | 5.012 | 540,930 | +0.01(+0.11%) |
Feb 12, 2014 | 5.057 | 5.057 | 4.973 | 5.007 | 307,508 | -0.03(-0.55%) |
Feb 11, 2014 | 4.951 | 5.107 | 4.951 | 5.035 | 134,612 | +0.09(+1.80%) |
Feb 10, 2014 | 4.929 | 4.951 | 4.879 | 4.946 | 130,914 | +0.03(+0.56%) |
Feb 07, 2014 | 4.985 | 4.990 | 4.918 | 4.918 | 188,361 | -0.05(-1.01%) |
Feb 06, 2014 | 4.946 | 5.001 | 4.946 | 4.968 | 96,324 | +0.03(+0.56%) |
Feb 05, 2014 | 5.040 | 5.040 | 4.935 | 4.940 | 136,728 | -0.11(-2.20%) |
Feb 04, 2014 | 4.990 | 5.085 | 4.985 | 5.051 | 217,917 | +0.11(+2.13%) |
Feb 03, 2014 | 5.062 | 5.076 | 4.926 | 4.946 | 206,434 | -0.11(-2.20%) |
Jan 31, 2014 | 5.018 | 5.101 | 5.001 | 5.057 | 139,748 | -0.04(-0.87%) |
Jan 30, 2014 | 5.101 | 5.140 | 5.079 | 5.101 | 298,006 | +0.06(+1.10%) |
Jan 29, 2014 | 5.135 | 5.151 | 5.029 | 5.046 | 273,642 | -0.12(-2.26%) |
Jan 28, 2014 | 5.207 | 5.251 | 5.140 | 5.162 | 320,691 | -0.02(-0.43%) |
Jan 27, 2014 | 5.212 | 5.224 | 5.140 | 5.185 | 121,786 | -0.04(-0.85%) |
Jan 24, 2014 | 5.324 | 5.356 | 5.179 | 5.229 | 239,098 | -0.14(-2.69%) |
Jan 23, 2014 | 5.274 | 5.390 | 5.251 | 5.374 | 147,657 | +0.08(+1.47%) |
Jan 22, 2014 | 5.262 | 5.307 | 5.212 | 5.296 | 245,002 | +0.05(+0.95%) |
Jan 21, 2014 | 5.307 | 5.324 | 5.201 | 5.246 | 225,801 | -0.03(-0.63%) |
Jan 17, 2014 | 5.390 | 5.279 | 5.279 | 5.279 | 301,425 | -0.13(-2.36%) |
Jan 16, 2014 | 5.624 | 5.624 | 5.318 | 5.407 | 174,204 | -0.21(-3.66%) |
Jan 15, 2014 | 5.512 | 5.629 | 5.507 | 5.612 | 177,441 | +0.07(+1.20%) |
Jan 14, 2014 | 5.412 | 5.557 | 5.390 | 5.546 | 130,712 | +0.14(+2.67%) |
Jan 13, 2014 | 5.385 | 5.429 | 5.307 | 5.401 | 232,126 | -0.02(-0.41%) |
Jan 10, 2014 | 5.546 | 5.546 | 5.374 | 5.424 | 147,311 | -0.11(-1.91%) |
Jan 09, 2014 | 5.512 | 5.646 | 5.418 | 5.529 | 1,127,155 | +0.06(+1.12%) |
Jan 08, 2014 | 5.407 | 5.490 | 5.396 | 5.468 | 148,906 | +0.03(+0.51%) |
Jan 07, 2014 | 5.446 | 5.512 | 5.324 | 5.440 | 100,433 | +0.05(+0.93%) |
Jan 06, 2014 | 5.318 | 5.440 | 5.288 | 5.390 | 119,364 | +0.11(+2.00%) |
Jan 03, 2014 | 5.285 | 5.446 | 5.215 | 5.285 | 102,808 | -0.01(-0.21%) |