Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.234 | 5.259 | 5.234 | 5.246 | 184,414 | +0.03(+0.58%) |
Mar 28, 2014 | 5.214 | 5.263 | 5.206 | 5.216 | 243,982 | +0.02(+0.35%) |
Mar 27, 2014 | 5.206 | 5.210 | 5.183 | 5.198 | 177,937 | -0.01(-0.16%) |
Mar 26, 2014 | 5.255 | 5.259 | 5.194 | 5.206 | 334,113 | -0.03(-0.54%) |
Mar 25, 2014 | 5.222 | 5.251 | 5.214 | 5.234 | 231,124 | +0.02(+0.31%) |
Mar 24, 2014 | 5.242 | 5.251 | 5.186 | 5.218 | 660,503 | -0.02(-0.39%) |
Mar 21, 2014 | 5.246 | 5.275 | 5.230 | 5.238 | 158,489 | +0.00(+0.00%) |
Mar 20, 2014 | 5.198 | 5.242 | 5.190 | 5.238 | 884,522 | +0.03(+0.62%) |
Mar 19, 2014 | 5.234 | 5.251 | 5.194 | 5.206 | 315,541 | -0.02(-0.46%) |
Mar 18, 2014 | 5.222 | 5.251 | 5.222 | 5.230 | 457,939 | +0.02(+0.31%) |
Mar 17, 2014 | 5.198 | 5.236 | 5.198 | 5.214 | 280,639 | +0.02(+0.47%) |
Mar 14, 2014 | 5.206 | 5.219 | 5.186 | 5.190 | 258,734 | -0.01(-0.23%) |
Mar 13, 2014 | 5.263 | 5.267 | 5.194 | 5.202 | 358,267 | -0.06(-1.08%) |
Mar 12, 2014 | 5.255 | 5.259 | 5.230 | 5.259 | 184,585 | -0.01(-0.15%) |
Mar 11, 2014 | 5.271 | 5.287 | 5.251 | 5.267 | 251,421 | -0.00(-0.08%) |
Mar 10, 2014 | 5.251 | 5.279 | 5.246 | 5.271 | 137,116 | +0.00(+0.08%) |
Mar 07, 2014 | 5.295 | 5.307 | 5.263 | 5.267 | 210,580 | -0.02(-0.38%) |
Mar 06, 2014 | 5.263 | 5.295 | 5.263 | 5.287 | 260,085 | +0.02(+0.46%) |
Mar 05, 2014 | 5.259 | 5.283 | 5.251 | 5.263 | 221,564 | +0.00(+0.08%) |
Mar 04, 2014 | 5.234 | 5.275 | 5.234 | 5.259 | 356,318 | +0.06(+1.09%) |
Mar 03, 2014 | 5.202 | 5.214 | 5.174 | 5.202 | 424,524 | -0.02(-0.39%) |
Feb 28, 2014 | 5.194 | 5.242 | 5.186 | 5.222 | 214,580 | +0.03(+0.54%) |
Feb 27, 2014 | 5.178 | 5.206 | 5.172 | 5.194 | 286,505 | +0.02(+0.47%) |
Feb 26, 2014 | 5.190 | 5.198 | 5.166 | 5.170 | 222,378 | -0.00(-0.08%) |
Feb 25, 2014 | 5.170 | 5.194 | 5.162 | 5.174 | 173,001 | +0.00(+0.08%) |
Feb 24, 2014 | 5.174 | 5.202 | 5.154 | 5.170 | 388,163 | +0.02(+0.31%) |
Feb 21, 2014 | 5.162 | 5.174 | 5.149 | 5.154 | 262,752 | -0.01(-0.16%) |
Feb 20, 2014 | 5.121 | 5.178 | 5.121 | 5.162 | 291,530 | +0.04(+0.71%) |
Feb 19, 2014 | 5.166 | 5.186 | 5.121 | 5.125 | 358,794 | -0.05(-1.01%) |
Feb 18, 2014 | 5.166 | 5.178 | 5.158 | 5.178 | 216,468 | +0.01(+0.16%) |
Feb 14, 2014 | 5.129 | 5.170 | 5.170 | 5.170 | 149,926 | +0.03(+0.63%) |
Feb 13, 2014 | 5.073 | 5.141 | 5.073 | 5.137 | 174,115 | +0.04(+0.71%) |
Feb 12, 2014 | 5.113 | 5.129 | 5.097 | 5.101 | 234,370 | +0.00(+0.08%) |
Feb 11, 2014 | 5.057 | 5.112 | 5.057 | 5.097 | 493,324 | +0.05(+0.96%) |
Feb 10, 2014 | 5.041 | 5.049 | 5.028 | 5.049 | 364,563 | +0.02(+0.32%) |
Feb 07, 2014 | 4.988 | 5.035 | 4.984 | 5.033 | 337,129 | +0.06(+1.21%) |
Feb 06, 2014 | 4.924 | 4.980 | 4.924 | 4.972 | 125,697 | +0.06(+1.23%) |
Feb 05, 2014 | 4.908 | 4.932 | 4.888 | 4.912 | 241,725 | +0.00(+0.00%) |
Feb 04, 2014 | 4.900 | 4.940 | 4.900 | 4.912 | 466,560 | +0.02(+0.33%) |
Feb 03, 2014 | 5.012 | 5.016 | 4.892 | 4.896 | 476,376 | -0.12(-2.41%) |
Jan 31, 2014 | 4.996 | 5.049 | 4.984 | 5.016 | 238,824 | -0.03(-0.64%) |
Jan 30, 2014 | 5.045 | 5.053 | 5.033 | 5.049 | 183,958 | +0.04(+0.72%) |
Jan 29, 2014 | 5.033 | 5.041 | 4.999 | 5.012 | 231,350 | -0.04(-0.80%) |
Jan 28, 2014 | 5.049 | 5.065 | 5.041 | 5.053 | 202,304 | +0.00(+0.08%) |
Jan 27, 2014 | 5.057 | 5.081 | 5.020 | 5.049 | 344,566 | -0.02(-0.32%) |
Jan 24, 2014 | 5.121 | 5.137 | 5.053 | 5.065 | 390,490 | -0.09(-1.80%) |
Jan 23, 2014 | 5.194 | 5.194 | 5.137 | 5.157 | 322,817 | -0.05(-0.93%) |
Jan 22, 2014 | 5.214 | 5.222 | 5.202 | 5.206 | 303,732 | +0.00(+0.00%) |
Jan 21, 2014 | 5.222 | 5.226 | 5.194 | 5.206 | 198,019 | -0.01(-0.15%) |
Jan 17, 2014 | 5.234 | 5.214 | 5.214 | 5.214 | 137,108 | -0.02(-0.31%) |
Jan 16, 2014 | 5.230 | 5.234 | 5.218 | 5.230 | 145,396 | -0.01(-0.15%) |
Jan 15, 2014 | 5.198 | 5.238 | 5.198 | 5.238 | 189,241 | +0.04(+0.77%) |
Jan 14, 2014 | 5.194 | 5.206 | 5.182 | 5.198 | 310,580 | +0.01(+0.23%) |
Jan 13, 2014 | 5.222 | 5.222 | 5.186 | 5.186 | 264,837 | -0.04(-0.69%) |
Jan 10, 2014 | 5.210 | 5.234 | 5.210 | 5.222 | 230,371 | +0.02(+0.31%) |
Jan 09, 2014 | 5.230 | 5.242 | 5.206 | 5.206 | 303,257 | -0.03(-0.54%) |
Jan 08, 2014 | 5.226 | 5.246 | 5.215 | 5.234 | 143,851 | +0.00(+0.00%) |
Jan 07, 2014 | 5.214 | 5.246 | 5.214 | 5.234 | 278,911 | +0.04(+0.70%) |
Jan 06, 2014 | 5.206 | 5.214 | 5.198 | 5.198 | 259,114 | -0.01(-0.15%) |
Jan 03, 2014 | 5.210 | 5.218 | 5.206 | 5.206 | 200,299 | +0.00(+0.08%) |