Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.629 | 5.694 | 5.629 | 5.679 | 69,669 | +0.03(+0.56%) |
Feb 27, 2014 | 5.586 | 5.673 | 5.586 | 5.647 | 89,575 | +0.07(+1.30%) |
Feb 26, 2014 | 5.553 | 5.596 | 5.548 | 5.575 | 110,230 | +0.01(+0.10%) |
Feb 25, 2014 | 5.597 | 5.618 | 5.537 | 5.569 | 137,154 | +0.00(+0.00%) |
Feb 24, 2014 | 5.580 | 5.613 | 5.542 | 5.569 | 95,938 | +0.03(+0.49%) |
Feb 21, 2014 | 5.580 | 5.628 | 5.520 | 5.542 | 54,844 | -0.02(-0.39%) |
Feb 20, 2014 | 5.569 | 5.586 | 5.559 | 5.564 | 49,301 | +0.01(+0.20%) |
Feb 19, 2014 | 5.493 | 5.580 | 5.493 | 5.553 | 61,352 | +0.04(+0.75%) |
Feb 18, 2014 | 5.531 | 5.558 | 5.510 | 5.512 | 53,444 | -0.04(-0.75%) |
Feb 14, 2014 | 5.526 | 5.553 | 5.553 | 5.553 | 75,825 | +0.07(+1.19%) |
Feb 13, 2014 | 5.488 | 5.520 | 5.461 | 5.488 | 110,680 | -0.01(-0.10%) |
Feb 12, 2014 | 5.510 | 5.531 | 5.493 | 5.493 | 66,355 | -0.05(-0.88%) |
Feb 11, 2014 | 5.461 | 5.558 | 5.450 | 5.542 | 73,402 | +0.08(+1.49%) |
Feb 10, 2014 | 5.412 | 5.504 | 5.412 | 5.461 | 71,784 | +0.02(+0.30%) |
Feb 07, 2014 | 5.423 | 5.477 | 5.417 | 5.444 | 54,331 | +0.05(+0.91%) |
Feb 06, 2014 | 5.417 | 5.417 | 5.374 | 5.395 | 15,963 | +0.04(+0.74%) |
Feb 05, 2014 | 5.379 | 5.379 | 5.352 | 5.356 | 53,972 | -0.02(-0.33%) |
Feb 04, 2014 | 5.359 | 5.434 | 5.348 | 5.374 | 67,291 | +0.03(+0.61%) |
Feb 03, 2014 | 5.499 | 5.499 | 5.336 | 5.341 | 77,467 | -0.16(-2.96%) |
Jan 31, 2014 | 5.488 | 5.515 | 5.450 | 5.504 | 48,753 | -0.01(-0.20%) |
Jan 30, 2014 | 5.580 | 5.607 | 5.515 | 5.515 | 95,527 | +0.01(+0.20%) |
Jan 29, 2014 | 5.537 | 5.618 | 5.504 | 5.504 | 56,366 | -0.01(-0.20%) |
Jan 28, 2014 | 5.531 | 5.634 | 5.515 | 5.515 | 62,661 | -0.02(-0.29%) |
Jan 27, 2014 | 5.738 | 5.738 | 5.531 | 5.531 | 105,075 | -0.11(-2.02%) |
Jan 24, 2014 | 5.667 | 5.689 | 5.597 | 5.645 | 77,301 | -0.06(-1.05%) |
Jan 23, 2014 | 5.700 | 5.749 | 5.678 | 5.705 | 61,978 | -0.02(-0.38%) |
Jan 22, 2014 | 5.705 | 5.738 | 5.678 | 5.727 | 103,494 | +0.02(+0.30%) |
Jan 21, 2014 | 5.760 | 5.792 | 5.700 | 5.710 | 97,960 | -0.07(-1.28%) |
Jan 17, 2014 | 5.846 | 5.784 | 5.784 | 5.784 | 48,587 | -0.00(-0.06%) |
Jan 16, 2014 | 5.765 | 5.863 | 5.760 | 5.787 | 117,055 | +0.02(+0.39%) |
Jan 15, 2014 | 5.781 | 5.819 | 5.738 | 5.765 | 79,480 | -0.02(-0.38%) |
Jan 14, 2014 | 5.716 | 5.819 | 5.716 | 5.787 | 70,223 | +0.04(+0.66%) |
Jan 13, 2014 | 5.667 | 5.770 | 5.635 | 5.749 | 73,600 | +0.05(+0.86%) |
Jan 10, 2014 | 5.618 | 5.700 | 5.618 | 5.700 | 56,908 | +0.06(+1.06%) |
Jan 09, 2014 | 5.607 | 5.683 | 5.602 | 5.640 | 99,243 | +0.03(+0.58%) |
Jan 08, 2014 | 5.597 | 5.607 | 5.586 | 5.607 | 52,244 | +0.03(+0.49%) |
Jan 07, 2014 | 5.597 | 5.597 | 5.564 | 5.580 | 34,583 | +0.02(+0.29%) |
Jan 06, 2014 | 5.542 | 5.597 | 5.542 | 5.564 | 62,863 | -0.04(-0.78%) |
Jan 03, 2014 | 5.569 | 5.607 | 5.569 | 5.607 | 48,381 | +0.04(+0.68%) |
Jan 02, 2014 | 5.640 | 5.651 | 5.569 | 5.569 | 46,110 | -0.07(-1.25%) |
Dec 31, 2013 | 5.716 | 5.640 | 5.640 | 5.640 | 48,955 | -0.06(-1.05%) |
Dec 30, 2013 | 5.760 | 5.760 | 5.667 | 5.700 | 42,033 | -0.06(-1.04%) |
Dec 27, 2013 | 5.787 | 5.787 | 5.673 | 5.760 | 57,813 | +0.00(+0.00%) |
Dec 26, 2013 | 5.787 | 5.787 | 5.624 | 5.760 | 117,898 | +0.01(+0.09%) |
Dec 24, 2013 | 5.819 | 5.819 | 5.743 | 5.754 | 65,094 | -0.03(-0.47%) |
Dec 23, 2013 | 5.667 | 5.933 | 5.564 | 5.781 | 205,075 | +0.09(+1.62%) |
Dec 20, 2013 | 5.624 | 5.689 | 5.601 | 5.689 | 187,910 | +0.11(+2.05%) |
Dec 19, 2013 | 5.537 | 5.580 | 5.466 | 5.575 | 108,592 | +0.10(+1.79%) |
Dec 18, 2013 | 5.325 | 5.477 | 5.314 | 5.477 | 129,594 | +0.16(+2.96%) |
Dec 17, 2013 | 5.379 | 5.379 | 5.298 | 5.319 | 68,075 | -0.02(-0.31%) |
Dec 16, 2013 | 5.417 | 5.477 | 5.336 | 5.336 | 110,941 | -0.02(-0.41%) |
Dec 13, 2013 | 5.347 | 5.417 | 5.347 | 5.357 | 49,100 | -0.01(-0.10%) |
Dec 12, 2013 | 5.401 | 5.455 | 5.341 | 5.363 | 147,551 | -0.07(-1.20%) |
Dec 11, 2013 | 5.455 | 5.694 | 5.417 | 5.428 | 410,589 | -0.04(-0.79%) |
Dec 10, 2013 | 5.451 | 5.477 | 5.451 | 5.472 | 94,701 | +0.04(+0.66%) |
Dec 09, 2013 | 5.431 | 5.502 | 5.431 | 5.436 | 74,465 | +0.04(+0.66%) |
Dec 06, 2013 | 5.431 | 5.444 | 5.374 | 5.400 | 58,338 | +0.03(+0.48%) |
Dec 05, 2013 | 5.359 | 5.400 | 5.359 | 5.374 | 31,410 | -0.01(-0.28%) |
Dec 04, 2013 | 5.390 | 5.408 | 5.354 | 5.389 | 95,954 | +0.03(+0.56%) |
Dec 03, 2013 | 5.379 | 5.441 | 5.308 | 5.359 | 79,124 | -0.05(-0.85%) |