Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.181 | 5.229 | 5.173 | 5.209 | 215,116 | +0.03(+0.54%) |
Feb 27, 2014 | 5.165 | 5.193 | 5.159 | 5.181 | 287,220 | +0.02(+0.47%) |
Feb 26, 2014 | 5.177 | 5.185 | 5.153 | 5.157 | 222,933 | -0.00(-0.08%) |
Feb 25, 2014 | 5.157 | 5.181 | 5.149 | 5.161 | 173,433 | +0.00(+0.08%) |
Feb 24, 2014 | 5.161 | 5.189 | 5.141 | 5.157 | 389,132 | +0.02(+0.31%) |
Feb 21, 2014 | 5.149 | 5.161 | 5.137 | 5.141 | 263,408 | -0.01(-0.16%) |
Feb 20, 2014 | 5.108 | 5.165 | 5.108 | 5.149 | 292,258 | +0.04(+0.71%) |
Feb 19, 2014 | 5.153 | 5.173 | 5.108 | 5.112 | 359,690 | -0.05(-1.01%) |
Feb 18, 2014 | 5.153 | 5.165 | 5.145 | 5.165 | 217,008 | +0.01(+0.16%) |
Feb 14, 2014 | 5.117 | 5.157 | 5.157 | 5.157 | 150,300 | +0.03(+0.63%) |
Feb 13, 2014 | 5.060 | 5.129 | 5.060 | 5.125 | 174,549 | +0.04(+0.71%) |
Feb 12, 2014 | 5.100 | 5.117 | 5.084 | 5.088 | 234,955 | +0.00(+0.08%) |
Feb 11, 2014 | 5.044 | 5.100 | 5.044 | 5.084 | 494,555 | +0.05(+0.96%) |
Feb 10, 2014 | 5.028 | 5.036 | 5.016 | 5.036 | 365,473 | +0.02(+0.32%) |
Feb 07, 2014 | 4.976 | 5.022 | 4.972 | 5.020 | 337,971 | +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 | 4.900 | 242,328 | +0.00(+0.00%) |
Feb 04, 2014 | 4.887 | 4.928 | 4.887 | 4.900 | 467,725 | +0.02(+0.33%) |
Feb 03, 2014 | 5.000 | 5.004 | 4.879 | 4.883 | 477,565 | -0.12(-2.41%) |
Jan 31, 2014 | 4.984 | 5.037 | 4.972 | 5.004 | 239,420 | -0.03(-0.64%) |
Jan 30, 2014 | 5.032 | 5.040 | 5.020 | 5.036 | 184,417 | +0.04(+0.72%) |
Jan 29, 2014 | 5.020 | 5.028 | 4.986 | 5.000 | 231,927 | -0.04(-0.80%) |
Jan 28, 2014 | 5.036 | 5.052 | 5.028 | 5.040 | 202,809 | +0.00(+0.08%) |
Jan 27, 2014 | 5.044 | 5.068 | 5.008 | 5.036 | 345,426 | -0.02(-0.32%) |
Jan 24, 2014 | 5.108 | 5.124 | 5.041 | 5.052 | 391,464 | -0.09(-1.80%) |
Jan 23, 2014 | 5.181 | 5.181 | 5.124 | 5.144 | 323,623 | -0.05(-0.93%) |
Jan 22, 2014 | 5.201 | 5.209 | 5.189 | 5.193 | 304,490 | +0.00(+0.00%) |
Jan 21, 2014 | 5.209 | 5.213 | 5.181 | 5.193 | 198,513 | -0.01(-0.15%) |
Jan 17, 2014 | 5.221 | 5.201 | 5.201 | 5.201 | 137,450 | -0.02(-0.31%) |
Jan 16, 2014 | 5.217 | 5.221 | 5.205 | 5.217 | 145,759 | -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 | 311,355 | +0.01(+0.23%) |
Jan 13, 2014 | 5.209 | 5.209 | 5.173 | 5.173 | 265,498 | -0.04(-0.69%) |
Jan 10, 2014 | 5.197 | 5.221 | 5.197 | 5.209 | 230,946 | +0.02(+0.31%) |
Jan 09, 2014 | 5.217 | 5.229 | 5.193 | 5.193 | 304,014 | -0.03(-0.54%) |
Jan 08, 2014 | 5.213 | 5.233 | 5.202 | 5.221 | 144,210 | +0.00(+0.00%) |
Jan 07, 2014 | 5.201 | 5.233 | 5.201 | 5.221 | 279,607 | +0.04(+0.70%) |
Jan 06, 2014 | 5.193 | 5.201 | 5.185 | 5.185 | 259,761 | -0.01(-0.15%) |
Jan 03, 2014 | 5.197 | 5.205 | 5.193 | 5.193 | 200,799 | +0.00(+0.08%) |
Jan 02, 2014 | 5.241 | 5.241 | 5.181 | 5.189 | 287,821 | -0.06(-1.15%) |
Dec 31, 2013 | 5.253 | 5.249 | 5.249 | 5.249 | 295,817 | +0.00(+0.08%) |
Dec 30, 2013 | 5.281 | 5.281 | 5.233 | 5.245 | 263,957 | -0.02(-0.31%) |
Dec 27, 2013 | 5.321 | 5.321 | 5.261 | 5.261 | 332,533 | -0.02(-0.38%) |
Dec 26, 2013 | 5.241 | 5.281 | 5.241 | 5.281 | 279,930 | +0.04(+0.77%) |
Dec 24, 2013 | 5.201 | 5.261 | 5.201 | 5.241 | 198,120 | +0.04(+0.85%) |
Dec 23, 2013 | 5.149 | 5.217 | 5.148 | 5.197 | 446,417 | +0.05(+1.01%) |
Dec 20, 2013 | 5.080 | 5.148 | 5.080 | 5.144 | 288,299 | +0.06(+1.26%) |
Dec 19, 2013 | 5.040 | 5.081 | 5.036 | 5.080 | 254,432 | +0.04(+0.72%) |
Dec 18, 2013 | 4.996 | 5.044 | 4.976 | 5.044 | 261,285 | +0.05(+0.96%) |
Dec 17, 2013 | 4.996 | 5.016 | 4.988 | 4.996 | 213,110 | +0.00(+0.00%) |
Dec 16, 2013 | 4.984 | 5.008 | 4.980 | 4.996 | 252,816 | +0.01(+0.16%) |
Dec 13, 2013 | 5.004 | 5.004 | 4.964 | 4.988 | 166,825 | -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 | 166,855 | -0.04(-0.87%) |
Dec 10, 2013 | 5.048 | 5.060 | 5.044 | 5.056 | 196,140 | +0.00(+0.08%) |
Dec 09, 2013 | 5.056 | 5.080 | 5.052 | 5.052 | 403,686 | -0.01(-0.16%) |
Dec 06, 2013 | 5.072 | 5.072 | 5.044 | 5.060 | 144,484 | +0.04(+0.72%) |
Dec 05, 2013 | 5.012 | 5.028 | 4.996 | 5.024 | 523,606 | +0.01(+0.16%) |
Dec 04, 2013 | 5.004 | 5.028 | 4.988 | 5.016 | 312,610 | -0.01(-0.12%) |
Dec 03, 2013 | 5.036 | 5.040 | 5.000 | 5.022 | 176,003 | -0.02(-0.44%) |