Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.277 | 5.313 | 5.204 | 5.269 | 15,217,650 | -0.02(-0.42%) |
Feb 27, 2014 | 5.247 | 5.334 | 5.174 | 5.291 | 9,433,134 | +0.11(+2.12%) |
Feb 26, 2014 | 5.211 | 5.277 | 5.160 | 5.182 | 10,947,986 | +0.04(+0.85%) |
Feb 25, 2014 | 5.145 | 5.251 | 5.123 | 5.138 | 11,415,577 | -0.01(-0.14%) |
Feb 24, 2014 | 5.167 | 5.233 | 5.112 | 5.145 | 8,017,077 | +0.01(+0.29%) |
Feb 21, 2014 | 5.101 | 5.226 | 5.079 | 5.130 | 12,546,717 | +0.03(+0.57%) |
Feb 20, 2014 | 4.991 | 5.160 | 4.984 | 5.101 | 18,174,128 | +0.17(+3.41%) |
Feb 19, 2014 | 4.860 | 4.969 | 4.840 | 4.933 | 13,467,960 | +0.01(+0.30%) |
Feb 18, 2014 | 4.999 | 5.057 | 4.903 | 4.918 | 12,464,801 | -0.14(-2.75%) |
Feb 14, 2014 | 5.050 | 5.057 | 5.057 | 5.057 | 10,165,573 | +0.06(+1.17%) |
Feb 13, 2014 | 4.801 | 5.021 | 4.786 | 4.999 | 13,478,365 | +0.08(+1.64%) |
Feb 12, 2014 | 4.969 | 4.984 | 4.823 | 4.918 | 11,425,029 | -0.11(-2.18%) |
Feb 11, 2014 | 4.889 | 5.064 | 4.878 | 5.028 | 14,015,242 | +0.12(+2.54%) |
Feb 10, 2014 | 4.977 | 4.977 | 4.845 | 4.903 | 9,435,639 | -0.07(-1.47%) |
Feb 07, 2014 | 4.962 | 5.028 | 4.874 | 4.977 | 28,016,394 | +0.09(+1.80%) |
Feb 06, 2014 | 4.728 | 4.969 | 4.721 | 4.889 | 18,326,198 | +0.20(+4.21%) |
Feb 05, 2014 | 4.713 | 4.728 | 4.611 | 4.691 | 20,722,602 | +0.02(+0.47%) |
Feb 04, 2014 | 4.625 | 4.742 | 4.603 | 4.669 | 19,910,914 | +0.11(+2.41%) |
Feb 03, 2014 | 4.794 | 4.794 | 4.559 | 4.559 | 12,442,979 | -0.23(-4.74%) |
Jan 31, 2014 | 4.691 | 4.896 | 4.655 | 4.786 | 16,529,242 | -0.01(-0.30%) |
Jan 30, 2014 | 4.852 | 4.867 | 4.735 | 4.801 | 9,659,364 | +0.02(+0.46%) |
Jan 29, 2014 | 4.801 | 4.896 | 4.713 | 4.779 | 15,275,812 | -0.11(-2.25%) |
Jan 28, 2014 | 4.918 | 4.969 | 4.841 | 4.889 | 15,596,624 | +0.02(+0.45%) |
Jan 27, 2014 | 4.918 | 4.933 | 4.816 | 4.867 | 12,849,857 | -0.05(-1.04%) |
Jan 24, 2014 | 4.955 | 5.035 | 4.845 | 4.918 | 41,360,256 | -0.20(-4.00%) |
Jan 23, 2014 | 5.284 | 5.291 | 5.021 | 5.123 | 28,044,148 | -0.13(-2.51%) |
Jan 22, 2014 | 5.255 | 5.284 | 5.218 | 5.255 | 14,833,516 | +0.01(+0.14%) |
Jan 21, 2014 | 5.226 | 5.306 | 5.174 | 5.247 | 16,973,658 | +0.07(+1.27%) |
Jan 17, 2014 | 5.174 | 5.182 | 5.182 | 5.182 | 6,933,817 | +0.01(+0.14%) |
Jan 16, 2014 | 5.247 | 5.262 | 5.138 | 5.174 | 8,537,775 | -0.06(-1.12%) |
Jan 15, 2014 | 5.321 | 5.343 | 5.233 | 5.233 | 10,452,606 | -0.09(-1.65%) |
Jan 14, 2014 | 5.291 | 5.365 | 5.269 | 5.321 | 12,459,058 | +0.02(+0.41%) |
Jan 13, 2014 | 5.335 | 5.357 | 5.273 | 5.299 | 14,235,317 | -0.04(-0.82%) |
Jan 10, 2014 | 5.204 | 5.357 | 5.189 | 5.343 | 18,633,906 | +0.16(+3.11%) |
Jan 09, 2014 | 5.284 | 5.291 | 5.167 | 5.182 | 22,302,632 | -0.12(-2.34%) |
Jan 08, 2014 | 5.299 | 5.357 | 5.277 | 5.306 | 9,873,643 | +0.00(+0.00%) |
Jan 07, 2014 | 5.328 | 5.372 | 5.269 | 5.306 | 26,630,966 | +0.20(+3.87%) |
Jan 06, 2014 | 5.167 | 5.174 | 5.086 | 5.108 | 8,762,805 | -0.12(-2.24%) |
Jan 03, 2014 | 5.277 | 5.291 | 5.182 | 5.226 | 8,799,425 | -0.10(-1.92%) |
Jan 02, 2014 | 5.328 | 5.343 | 5.269 | 5.328 | 7,099,870 | -0.05(-0.95%) |
Dec 31, 2013 | 5.416 | 5.379 | 5.379 | 5.379 | 5,274,489 | -0.01(-0.27%) |
Dec 30, 2013 | 5.343 | 5.394 | 5.328 | 5.394 | 5,110,049 | +0.00(+0.00%) |
Dec 27, 2013 | 5.262 | 5.401 | 5.247 | 5.394 | 9,518,377 | +0.15(+2.93%) |
Dec 26, 2013 | 5.277 | 5.295 | 5.218 | 5.240 | 4,743,554 | +0.01(+0.14%) |
Dec 24, 2013 | 5.094 | 5.255 | 5.064 | 5.233 | 5,317,838 | +0.01(+0.14%) |
Dec 23, 2013 | 5.226 | 5.284 | 5.204 | 5.226 | 8,154,692 | +0.01(+0.28%) |
Dec 20, 2013 | 5.204 | 5.226 | 5.145 | 5.211 | 13,308,178 | +0.00(+0.00%) |
Dec 19, 2013 | 5.226 | 5.291 | 5.138 | 5.211 | 12,890,510 | -0.09(-1.66%) |
Dec 18, 2013 | 5.189 | 5.408 | 4.940 | 5.299 | 13,166,519 | +0.13(+2.55%) |
Dec 17, 2013 | 5.218 | 5.218 | 5.094 | 5.167 | 11,305,243 | +0.01(+0.28%) |
Dec 16, 2013 | 5.108 | 5.247 | 5.094 | 5.152 | 11,348,300 | +0.08(+1.59%) |
Dec 13, 2013 | 5.189 | 5.196 | 5.064 | 5.072 | 9,914,777 | -0.11(-2.12%) |
Dec 12, 2013 | 5.211 | 5.233 | 5.130 | 5.182 | 10,527,649 | -0.06(-1.12%) |
Dec 11, 2013 | 5.299 | 5.313 | 5.207 | 5.240 | 9,325,656 | -0.08(-1.51%) |
Dec 10, 2013 | 5.328 | 5.365 | 5.255 | 5.321 | 8,516,573 | +0.01(+0.14%) |
Dec 09, 2013 | 5.226 | 5.357 | 5.226 | 5.313 | 10,449,275 | +0.07(+1.40%) |
Dec 06, 2013 | 5.240 | 5.282 | 5.204 | 5.240 | 8,717,656 | -0.02(-0.42%) |
Dec 05, 2013 | 5.123 | 5.299 | 5.116 | 5.262 | 9,585,088 | +0.07(+1.41%) |
Dec 04, 2013 | 5.189 | 5.233 | 5.054 | 5.189 | 19,181,664 | -0.15(-2.88%) |
Dec 03, 2013 | 5.313 | 5.372 | 5.204 | 5.343 | 11,543,589 | -0.01(-0.27%) |
Dec 02, 2013 | 5.460 | 5.511 | 5.335 | 5.357 | 7,930,551 | -0.18(-3.17%) |
Nov 29, 2013 | 5.452 | 5.540 | 5.445 | 5.533 | 5,103,809 | +0.02(+0.40%) |
Nov 27, 2013 | 5.548 | 5.555 | 5.430 | 5.511 | 9,504,656 | -0.12(-2.21%) |
Nov 26, 2013 | 5.482 | 5.650 | 5.430 | 5.635 | 9,015,186 | +0.15(+2.80%) |
Nov 25, 2013 | 5.533 | 5.569 | 5.430 | 5.482 | 5,238,049 | -0.05(-0.93%) |
Nov 22, 2013 | 5.504 | 5.613 | 5.482 | 5.533 | 8,164,421 | +0.11(+2.02%) |
Nov 21, 2013 | 5.438 | 5.511 | 5.387 | 5.423 | 7,415,703 | -0.13(-2.37%) |
Nov 20, 2013 | 5.540 | 5.657 | 5.511 | 5.555 | 7,198,804 | +0.00(+0.00%) |
Nov 19, 2013 | 5.730 | 5.745 | 5.474 | 5.555 | 11,658,467 | -0.06(-1.04%) |
Nov 18, 2013 | 5.584 | 5.701 | 5.526 | 5.613 | 12,270,649 | +0.11(+1.99%) |
Nov 15, 2013 | 5.452 | 5.665 | 5.416 | 5.504 | 8,666,099 | +0.04(+0.67%) |
Nov 14, 2013 | 5.401 | 5.533 | 5.306 | 5.467 | 8,026,892 | +0.07(+1.22%) |
Nov 12, 2013 | 5.321 | 5.460 | 5.247 | 5.401 | 9,360,229 | +0.12(+2.22%) |