Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.756 | 5.787 | 5.742 | 5.773 | 232,250 | +0.01(+0.18%) |
Feb 27, 2014 | 5.794 | 5.794 | 5.715 | 5.763 | 76,786 | +0.00(+0.00%) |
Feb 26, 2014 | 5.722 | 5.773 | 5.696 | 5.763 | 215,491 | +0.05(+0.96%) |
Feb 25, 2014 | 5.664 | 5.749 | 5.661 | 5.708 | 175,916 | +0.03(+0.48%) |
Feb 24, 2014 | 5.637 | 5.708 | 5.620 | 5.681 | 168,309 | +0.06(+1.09%) |
Feb 21, 2014 | 5.667 | 5.667 | 5.616 | 5.620 | 121,581 | -0.01(-0.12%) |
Feb 20, 2014 | 5.644 | 5.664 | 5.592 | 5.626 | 179,027 | -0.01(-0.24%) |
Feb 19, 2014 | 5.777 | 5.838 | 5.626 | 5.640 | 187,866 | -0.12(-2.01%) |
Feb 18, 2014 | 5.671 | 5.759 | 5.650 | 5.756 | 161,825 | +0.09(+1.63%) |
Feb 14, 2014 | 5.657 | 5.664 | 5.664 | 5.664 | 67,742 | -0.00(-0.06%) |
Feb 13, 2014 | 5.625 | 5.678 | 5.616 | 5.667 | 70,768 | +0.03(+0.54%) |
Feb 12, 2014 | 5.640 | 5.644 | 5.606 | 5.637 | 114,487 | -0.00(-0.06%) |
Feb 11, 2014 | 5.661 | 5.661 | 5.592 | 5.640 | 92,930 | -0.01(-0.12%) |
Feb 10, 2014 | 5.586 | 5.661 | 5.586 | 5.647 | 124,285 | +0.06(+1.10%) |
Feb 07, 2014 | 5.551 | 5.613 | 5.551 | 5.586 | 142,443 | +0.03(+0.61%) |
Feb 06, 2014 | 5.550 | 5.592 | 5.538 | 5.551 | 107,986 | +0.01(+0.25%) |
Feb 05, 2014 | 5.558 | 5.572 | 5.531 | 5.538 | 189,420 | +0.01(+0.19%) |
Feb 04, 2014 | 5.534 | 5.562 | 5.507 | 5.528 | 126,273 | +0.01(+0.12%) |
Feb 03, 2014 | 5.487 | 5.579 | 5.487 | 5.521 | 267,383 | +0.01(+0.12%) |
Jan 31, 2014 | 5.371 | 5.534 | 5.371 | 5.514 | 250,409 | +0.09(+1.57%) |
Jan 30, 2014 | 5.378 | 5.429 | 5.371 | 5.429 | 178,910 | +0.10(+1.86%) |
Jan 29, 2014 | 5.371 | 5.405 | 5.320 | 5.330 | 126,789 | -0.05(-0.89%) |
Jan 28, 2014 | 5.337 | 5.401 | 5.309 | 5.378 | 175,191 | +0.07(+1.35%) |
Jan 27, 2014 | 5.350 | 5.350 | 5.285 | 5.306 | 263,318 | -0.06(-1.08%) |
Jan 24, 2014 | 5.371 | 5.398 | 5.279 | 5.364 | 484,897 | -0.04(-0.76%) |
Jan 23, 2014 | 5.422 | 5.456 | 5.378 | 5.405 | 123,942 | -0.02(-0.44%) |
Jan 22, 2014 | 5.408 | 5.442 | 5.384 | 5.429 | 82,912 | +0.03(+0.51%) |
Jan 21, 2014 | 5.343 | 5.412 | 5.340 | 5.401 | 134,860 | +0.05(+0.96%) |
Jan 17, 2014 | 5.381 | 5.350 | 5.350 | 5.350 | 135,484 | -0.02(-0.38%) |
Jan 16, 2014 | 5.391 | 5.391 | 5.326 | 5.371 | 114,162 | +0.00(+0.00%) |
Jan 15, 2014 | 5.384 | 5.412 | 5.333 | 5.371 | 117,983 | -0.01(-0.25%) |
Jan 14, 2014 | 5.412 | 5.422 | 5.381 | 5.384 | 111,118 | -0.04(-0.69%) |
Jan 13, 2014 | 5.384 | 5.442 | 5.350 | 5.422 | 235,165 | +0.04(+0.76%) |
Jan 10, 2014 | 5.395 | 5.405 | 5.354 | 5.381 | 168,235 | +0.03(+0.57%) |
Jan 09, 2014 | 5.340 | 5.350 | 5.289 | 5.350 | 212,051 | +0.04(+0.71%) |
Jan 08, 2014 | 5.296 | 5.320 | 5.268 | 5.313 | 194,426 | +0.02(+0.39%) |
Jan 07, 2014 | 5.279 | 5.357 | 5.258 | 5.292 | 147,822 | +0.01(+0.26%) |
Jan 06, 2014 | 5.306 | 5.306 | 5.258 | 5.279 | 220,623 | +0.00(+0.00%) |
Jan 03, 2014 | 5.221 | 5.292 | 5.221 | 5.279 | 127,731 | +0.05(+0.91%) |
Jan 02, 2014 | 5.241 | 5.258 | 5.214 | 5.231 | 166,989 | -0.01(-0.26%) |
Dec 31, 2013 | 5.303 | 5.245 | 5.245 | 5.245 | 283,872 | -0.03(-0.65%) |
Dec 30, 2013 | 5.320 | 5.340 | 5.251 | 5.279 | 412,955 | -0.01(-0.19%) |
Dec 27, 2013 | 5.422 | 5.422 | 5.255 | 5.289 | 263,638 | -0.28(-4.96%) |
Dec 26, 2013 | 5.582 | 5.586 | 5.521 | 5.565 | 239,224 | +0.02(+0.43%) |
Dec 24, 2013 | 5.620 | 5.620 | 5.541 | 5.541 | 141,546 | -0.04(-0.79%) |
Dec 23, 2013 | 5.541 | 5.626 | 5.514 | 5.586 | 381,293 | +0.04(+0.80%) |
Dec 20, 2013 | 5.418 | 5.551 | 5.412 | 5.541 | 1,158,911 | +0.13(+2.39%) |
Dec 19, 2013 | 5.408 | 5.449 | 5.391 | 5.412 | 179,913 | -0.02(-0.44%) |
Dec 18, 2013 | 5.374 | 5.446 | 5.326 | 5.436 | 214,931 | +0.07(+1.27%) |
Dec 17, 2013 | 5.299 | 5.510 | 5.299 | 5.367 | 247,687 | +0.08(+1.48%) |
Dec 16, 2013 | 5.262 | 5.306 | 5.258 | 5.289 | 347,911 | +0.02(+0.39%) |
Dec 13, 2013 | 5.296 | 5.309 | 5.255 | 5.268 | 337,421 | +0.01(+0.19%) |
Dec 12, 2013 | 5.320 | 5.323 | 5.251 | 5.258 | 322,758 | -0.03(-0.64%) |
Dec 11, 2013 | 5.418 | 5.433 | 5.289 | 5.292 | 206,957 | -0.06(-1.15%) |
Dec 10, 2013 | 5.401 | 5.480 | 5.347 | 5.354 | 317,832 | -0.03(-0.57%) |
Dec 09, 2013 | 5.364 | 5.425 | 5.337 | 5.384 | 140,247 | +0.02(+0.38%) |
Dec 06, 2013 | 5.340 | 5.398 | 5.340 | 5.364 | 137,610 | +0.04(+0.83%) |
Dec 05, 2013 | 5.285 | 5.360 | 5.265 | 5.320 | 190,854 | +0.02(+0.39%) |
Dec 04, 2013 | 5.292 | 5.340 | 5.217 | 5.299 | 219,297 | -0.02(-0.38%) |
Dec 03, 2013 | 5.398 | 5.418 | 5.285 | 5.320 | 346,017 | -0.10(-1.83%) |