Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.670 | 5.740 | 5.632 | 5.674 | 169,185 | +0.02(+0.41%) |
Feb 27, 2014 | 5.632 | 5.655 | 5.613 | 5.651 | 113,015 | +0.03(+0.60%) |
Feb 26, 2014 | 5.651 | 5.651 | 5.613 | 5.617 | 96,544 | -0.01(-0.10%) |
Feb 25, 2014 | 5.665 | 5.665 | 5.618 | 5.623 | 82,530 | -0.02(-0.41%) |
Feb 24, 2014 | 5.660 | 5.674 | 5.641 | 5.646 | 90,845 | +0.00(+0.00%) |
Feb 21, 2014 | 5.637 | 5.651 | 5.627 | 5.646 | 71,468 | +0.04(+0.67%) |
Feb 20, 2014 | 5.599 | 5.613 | 5.585 | 5.609 | 68,396 | +0.01(+0.25%) |
Feb 19, 2014 | 5.590 | 5.613 | 5.582 | 5.595 | 64,000 | +0.00(+0.00%) |
Feb 18, 2014 | 5.590 | 5.599 | 5.576 | 5.595 | 46,370 | +0.01(+0.25%) |
Feb 14, 2014 | 5.571 | 5.581 | 5.581 | 5.581 | 51,263 | +0.03(+0.51%) |
Feb 13, 2014 | 5.562 | 5.562 | 5.519 | 5.552 | 325,740 | +0.00(+0.02%) |
Feb 12, 2014 | 5.557 | 5.581 | 5.510 | 5.552 | 348,307 | -0.01(-0.23%) |
Feb 11, 2014 | 5.522 | 5.564 | 5.513 | 5.564 | 73,101 | +0.06(+1.10%) |
Feb 10, 2014 | 5.494 | 5.508 | 5.480 | 5.504 | 57,895 | +0.00(+0.08%) |
Feb 07, 2014 | 5.471 | 5.499 | 5.466 | 5.499 | 57,743 | +0.06(+1.03%) |
Feb 06, 2014 | 5.453 | 5.476 | 5.429 | 5.443 | 108,885 | +0.00(+0.00%) |
Feb 05, 2014 | 5.420 | 5.453 | 5.411 | 5.443 | 86,801 | +0.02(+0.43%) |
Feb 04, 2014 | 5.383 | 5.425 | 5.378 | 5.420 | 66,487 | +0.04(+0.78%) |
Feb 03, 2014 | 5.471 | 5.480 | 5.369 | 5.378 | 124,492 | -0.08(-1.45%) |
Jan 31, 2014 | 5.471 | 5.480 | 5.429 | 5.457 | 111,684 | -0.05(-0.85%) |
Jan 30, 2014 | 5.513 | 5.513 | 5.471 | 5.504 | 107,630 | +0.02(+0.42%) |
Jan 29, 2014 | 5.480 | 5.485 | 5.453 | 5.480 | 62,083 | -0.02(-0.42%) |
Jan 28, 2014 | 5.518 | 5.522 | 5.504 | 5.504 | 80,882 | +0.00(+0.00%) |
Jan 27, 2014 | 5.569 | 5.569 | 5.480 | 5.504 | 170,865 | -0.04(-0.76%) |
Jan 24, 2014 | 5.639 | 5.643 | 5.522 | 5.546 | 214,843 | -0.11(-1.89%) |
Jan 23, 2014 | 5.662 | 5.671 | 5.648 | 5.653 | 96,747 | -0.02(-0.41%) |
Jan 22, 2014 | 5.671 | 5.694 | 5.657 | 5.676 | 104,453 | +0.00(+0.08%) |
Jan 21, 2014 | 5.662 | 5.671 | 5.634 | 5.671 | 159,529 | +0.03(+0.49%) |
Jan 17, 2014 | 5.643 | 5.643 | 5.643 | 5.643 | 141,220 | -0.02(-0.33%) |
Jan 16, 2014 | 5.671 | 5.671 | 5.620 | 5.662 | 172,580 | +0.01(+0.16%) |
Jan 15, 2014 | 5.643 | 5.657 | 5.620 | 5.653 | 113,094 | +0.04(+0.79%) |
Jan 14, 2014 | 5.608 | 5.618 | 5.585 | 5.608 | 165,275 | -0.01(-0.16%) |
Jan 13, 2014 | 5.627 | 5.641 | 5.604 | 5.618 | 105,096 | -0.01(-0.25%) |
Jan 10, 2014 | 5.618 | 5.631 | 5.604 | 5.631 | 169,372 | +0.01(+0.25%) |
Jan 09, 2014 | 5.627 | 5.650 | 5.608 | 5.618 | 113,869 | +0.00(+0.08%) |
Jan 08, 2014 | 5.618 | 5.650 | 5.608 | 5.613 | 154,169 | -0.02(-0.33%) |
Jan 07, 2014 | 5.567 | 5.631 | 5.567 | 5.631 | 132,028 | +0.06(+0.99%) |
Jan 06, 2014 | 5.576 | 5.618 | 5.562 | 5.576 | 141,635 | -0.01(-0.25%) |
Jan 03, 2014 | 5.571 | 5.595 | 5.567 | 5.590 | 86,654 | +0.02(+0.33%) |
Jan 02, 2014 | 5.618 | 5.631 | 5.571 | 5.571 | 108,479 | -0.08(-1.39%) |
Dec 31, 2013 | 5.636 | 5.650 | 5.650 | 5.650 | 77,213 | +0.03(+0.58%) |
Dec 30, 2013 | 5.618 | 5.641 | 5.599 | 5.618 | 151,178 | -0.01(-0.16%) |
Dec 27, 2013 | 5.659 | 5.692 | 5.604 | 5.627 | 92,353 | +0.01(+0.16%) |
Dec 26, 2013 | 5.613 | 5.645 | 5.595 | 5.618 | 136,429 | -0.01(-0.16%) |
Dec 24, 2013 | 5.585 | 5.636 | 5.581 | 5.627 | 54,806 | +0.01(+0.16%) |
Dec 23, 2013 | 5.548 | 5.618 | 5.548 | 5.618 | 168,649 | +0.07(+1.33%) |
Dec 20, 2013 | 5.493 | 5.548 | 5.493 | 5.544 | 141,040 | +0.03(+0.59%) |
Dec 19, 2013 | 5.511 | 5.516 | 5.460 | 5.511 | 85,419 | +0.02(+0.34%) |
Dec 18, 2013 | 5.451 | 5.493 | 5.428 | 5.493 | 154,247 | +0.04(+0.70%) |
Dec 17, 2013 | 5.447 | 5.470 | 5.433 | 5.455 | 72,476 | -0.01(-0.10%) |
Dec 16, 2013 | 5.428 | 5.484 | 5.428 | 5.460 | 113,172 | +0.02(+0.43%) |
Dec 13, 2013 | 5.456 | 5.456 | 5.410 | 5.437 | 110,475 | -0.01(-0.17%) |
Dec 12, 2013 | 5.451 | 5.497 | 5.377 | 5.447 | 200,971 | -0.03(-0.51%) |
Dec 11, 2013 | 5.484 | 5.534 | 5.474 | 5.474 | 71,183 | -0.03(-0.55%) |
Dec 10, 2013 | 5.500 | 5.964 | 5.486 | 5.504 | 88,834 | -0.01(-0.17%) |
Dec 09, 2013 | 5.559 | 5.559 | 5.504 | 5.514 | 56,725 | -0.02(-0.33%) |
Dec 06, 2013 | 5.518 | 5.546 | 5.518 | 5.532 | 57,545 | +0.04(+0.75%) |
Dec 05, 2013 | 5.550 | 5.555 | 5.491 | 5.491 | 41,879 | -0.05(-0.83%) |
Dec 04, 2013 | 5.582 | 5.587 | 5.514 | 5.537 | 149,355 | -0.06(-0.99%) |
Dec 03, 2013 | 5.619 | 5.638 | 5.555 | 5.592 | 89,951 | -0.03(-0.49%) |