Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.181 | 5.229 | 5.173 | 5.209 | 215,117 | +0.03(+0.54%) |
Feb 27, 2014 | 5.165 | 5.193 | 5.159 | 5.181 | 287,222 | +0.02(+0.47%) |
Feb 26, 2014 | 5.177 | 5.185 | 5.153 | 5.157 | 222,934 | -0.00(-0.08%) |
Feb 25, 2014 | 5.157 | 5.181 | 5.149 | 5.161 | 173,434 | +0.00(+0.08%) |
Feb 24, 2014 | 5.161 | 5.189 | 5.141 | 5.157 | 389,134 | +0.02(+0.31%) |
Feb 21, 2014 | 5.149 | 5.161 | 5.137 | 5.141 | 263,409 | -0.01(-0.16%) |
Feb 20, 2014 | 5.108 | 5.165 | 5.108 | 5.149 | 292,259 | +0.04(+0.71%) |
Feb 19, 2014 | 5.153 | 5.173 | 5.108 | 5.112 | 359,691 | -0.05(-1.01%) |
Feb 18, 2014 | 5.153 | 5.165 | 5.145 | 5.165 | 217,009 | +0.01(+0.16%) |
Feb 14, 2014 | 5.116 | 5.157 | 5.157 | 5.157 | 150,301 | +0.03(+0.63%) |
Feb 13, 2014 | 5.060 | 5.129 | 5.060 | 5.125 | 174,550 | +0.04(+0.71%) |
Feb 12, 2014 | 5.100 | 5.116 | 5.084 | 5.088 | 234,956 | +0.00(+0.08%) |
Feb 11, 2014 | 5.044 | 5.100 | 5.044 | 5.084 | 494,557 | +0.05(+0.96%) |
Feb 10, 2014 | 5.028 | 5.036 | 5.016 | 5.036 | 365,475 | +0.02(+0.32%) |
Feb 07, 2014 | 4.976 | 5.022 | 4.972 | 5.020 | 337,972 | +0.06(+1.21%) |
Feb 06, 2014 | 4.912 | 4.968 | 4.912 | 4.960 | 126,011 | +0.06(+1.23%) |
Feb 05, 2014 | 4.895 | 4.920 | 4.875 | 4.899 | 242,329 | +0.00(+0.00%) |
Feb 04, 2014 | 4.887 | 4.928 | 4.887 | 4.899 | 467,726 | +0.02(+0.33%) |
Feb 03, 2014 | 5.000 | 5.004 | 4.879 | 4.883 | 477,567 | -0.12(-2.41%) |
Jan 31, 2014 | 4.984 | 5.037 | 4.972 | 5.004 | 239,421 | -0.03(-0.64%) |
Jan 30, 2014 | 5.032 | 5.040 | 5.020 | 5.036 | 184,418 | +0.04(+0.72%) |
Jan 29, 2014 | 5.020 | 5.028 | 4.986 | 5.000 | 231,928 | -0.04(-0.80%) |
Jan 28, 2014 | 5.036 | 5.052 | 5.028 | 5.040 | 202,810 | +0.00(+0.08%) |
Jan 27, 2014 | 5.044 | 5.068 | 5.008 | 5.036 | 345,427 | -0.02(-0.32%) |
Jan 24, 2014 | 5.108 | 5.124 | 5.041 | 5.052 | 391,466 | -0.09(-1.80%) |
Jan 23, 2014 | 5.181 | 5.181 | 5.124 | 5.144 | 323,624 | -0.05(-0.93%) |
Jan 22, 2014 | 5.201 | 5.209 | 5.189 | 5.193 | 304,491 | +0.00(+0.00%) |
Jan 21, 2014 | 5.209 | 5.213 | 5.181 | 5.193 | 198,514 | -0.01(-0.15%) |
Jan 17, 2014 | 5.221 | 5.201 | 5.201 | 5.201 | 137,451 | -0.02(-0.31%) |
Jan 16, 2014 | 5.217 | 5.221 | 5.205 | 5.217 | 145,760 | -0.01(-0.15%) |
Jan 15, 2014 | 5.185 | 5.225 | 5.185 | 5.225 | 189,714 | +0.04(+0.77%) |
Jan 14, 2014 | 5.181 | 5.193 | 5.169 | 5.185 | 311,356 | +0.01(+0.23%) |
Jan 13, 2014 | 5.209 | 5.209 | 5.173 | 5.173 | 265,499 | -0.04(-0.69%) |
Jan 10, 2014 | 5.197 | 5.221 | 5.197 | 5.209 | 230,947 | +0.02(+0.31%) |
Jan 09, 2014 | 5.217 | 5.229 | 5.193 | 5.193 | 304,015 | -0.03(-0.54%) |
Jan 08, 2014 | 5.213 | 5.233 | 5.202 | 5.221 | 144,211 | +0.00(+0.00%) |
Jan 07, 2014 | 5.201 | 5.233 | 5.201 | 5.221 | 279,608 | +0.04(+0.70%) |
Jan 06, 2014 | 5.193 | 5.201 | 5.185 | 5.185 | 259,762 | -0.01(-0.15%) |
Jan 03, 2014 | 5.197 | 5.205 | 5.193 | 5.193 | 200,800 | +0.00(+0.08%) |
Jan 02, 2014 | 5.241 | 5.241 | 5.181 | 5.189 | 287,822 | -0.06(-1.15%) |
Dec 31, 2013 | 5.253 | 5.249 | 5.249 | 5.249 | 295,818 | +0.00(+0.08%) |
Dec 30, 2013 | 5.281 | 5.281 | 5.233 | 5.245 | 263,958 | -0.02(-0.31%) |
Dec 27, 2013 | 5.321 | 5.321 | 5.261 | 5.261 | 332,534 | -0.02(-0.38%) |
Dec 26, 2013 | 5.241 | 5.281 | 5.241 | 5.281 | 279,931 | +0.04(+0.77%) |
Dec 24, 2013 | 5.201 | 5.261 | 5.201 | 5.241 | 198,121 | +0.04(+0.85%) |
Dec 23, 2013 | 5.148 | 5.217 | 5.148 | 5.197 | 446,419 | +0.05(+1.01%) |
Dec 20, 2013 | 5.080 | 5.148 | 5.080 | 5.144 | 288,301 | +0.06(+1.26%) |
Dec 19, 2013 | 5.040 | 5.081 | 5.036 | 5.080 | 254,433 | +0.04(+0.72%) |
Dec 18, 2013 | 4.996 | 5.044 | 4.976 | 5.044 | 261,286 | +0.05(+0.96%) |
Dec 17, 2013 | 4.996 | 5.016 | 4.988 | 4.996 | 213,111 | +0.00(+0.00%) |
Dec 16, 2013 | 4.984 | 5.008 | 4.980 | 4.996 | 252,817 | +0.01(+0.16%) |
Dec 13, 2013 | 5.004 | 5.004 | 4.964 | 4.988 | 166,826 | -0.01(-0.16%) |
Dec 12, 2013 | 5.016 | 5.016 | 4.988 | 4.996 | 170,518 | -0.02(-0.32%) |
Dec 11, 2013 | 5.044 | 5.044 | 5.012 | 5.012 | 166,856 | -0.04(-0.87%) |
Dec 10, 2013 | 5.048 | 5.060 | 5.044 | 5.056 | 196,141 | +0.00(+0.08%) |
Dec 09, 2013 | 5.056 | 5.080 | 5.052 | 5.052 | 403,687 | -0.01(-0.16%) |
Dec 06, 2013 | 5.072 | 5.072 | 5.044 | 5.060 | 144,485 | +0.04(+0.72%) |
Dec 05, 2013 | 5.012 | 5.028 | 4.996 | 5.024 | 523,608 | +0.01(+0.16%) |
Dec 04, 2013 | 5.004 | 5.028 | 4.988 | 5.016 | 312,611 | -0.01(-0.12%) |
Dec 03, 2013 | 5.036 | 5.040 | 5.000 | 5.022 | 176,004 | -0.02(-0.44%) |