Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.374 | 5.403 | 5.336 | 5.353 | 416,413 | -0.01(-0.16%) |
Feb 27, 2014 | 5.348 | 5.369 | 5.340 | 5.361 | 440,805 | +0.01(+0.24%) |
Feb 26, 2014 | 5.353 | 5.357 | 5.327 | 5.348 | 252,484 | +0.01(+0.16%) |
Feb 25, 2014 | 5.348 | 5.361 | 5.327 | 5.340 | 405,526 | +0.01(+0.24%) |
Feb 24, 2014 | 5.327 | 5.344 | 5.306 | 5.327 | 385,762 | +0.02(+0.40%) |
Feb 21, 2014 | 5.297 | 5.323 | 5.289 | 5.306 | 640,601 | +0.01(+0.16%) |
Feb 20, 2014 | 5.242 | 5.297 | 5.238 | 5.297 | 665,727 | +0.06(+1.21%) |
Feb 19, 2014 | 5.238 | 5.276 | 5.217 | 5.234 | 363,173 | -0.00(-0.08%) |
Feb 18, 2014 | 5.217 | 5.263 | 5.217 | 5.238 | 343,371 | +0.03(+0.49%) |
Feb 14, 2014 | 5.225 | 5.213 | 5.213 | 5.213 | 392,645 | +0.00(+0.08%) |
Feb 13, 2014 | 5.162 | 5.230 | 5.158 | 5.208 | 382,911 | +0.04(+0.82%) |
Feb 12, 2014 | 5.183 | 5.204 | 5.149 | 5.166 | 270,037 | -0.01(-0.25%) |
Feb 11, 2014 | 5.179 | 5.208 | 5.179 | 5.179 | 306,244 | +0.02(+0.41%) |
Feb 10, 2014 | 5.136 | 5.187 | 5.124 | 5.158 | 325,187 | +0.03(+0.66%) |
Feb 07, 2014 | 5.107 | 5.128 | 5.099 | 5.124 | 262,101 | +0.03(+0.58%) |
Feb 06, 2014 | 5.082 | 5.120 | 5.065 | 5.094 | 338,996 | +0.01(+0.25%) |
Feb 05, 2014 | 5.090 | 5.120 | 5.061 | 5.082 | 277,969 | -0.02(-0.33%) |
Feb 04, 2014 | 5.069 | 5.103 | 5.048 | 5.099 | 298,015 | +0.03(+0.50%) |
Feb 03, 2014 | 5.078 | 5.115 | 5.052 | 5.073 | 492,260 | -0.00(-0.08%) |
Jan 31, 2014 | 5.048 | 5.099 | 5.030 | 5.078 | 362,945 | +0.03(+0.50%) |
Jan 30, 2014 | 5.086 | 5.086 | 5.031 | 5.052 | 473,276 | +0.00(+0.08%) |
Jan 29, 2014 | 5.040 | 5.057 | 5.014 | 5.048 | 315,007 | +0.01(+0.17%) |
Jan 28, 2014 | 5.014 | 5.048 | 5.004 | 5.040 | 268,644 | +0.05(+0.93%) |
Jan 27, 2014 | 5.019 | 5.035 | 4.955 | 4.993 | 457,182 | -0.03(-0.50%) |
Jan 24, 2014 | 5.094 | 5.109 | 4.996 | 5.019 | 565,484 | -0.07(-1.41%) |
Jan 23, 2014 | 5.086 | 5.124 | 5.082 | 5.090 | 225,868 | -0.01(-0.25%) |
Jan 22, 2014 | 5.069 | 5.149 | 5.069 | 5.103 | 348,618 | +0.03(+0.50%) |
Jan 21, 2014 | 5.078 | 5.090 | 5.061 | 5.078 | 535,685 | +0.03(+0.67%) |
Jan 17, 2014 | 5.044 | 5.044 | 5.044 | 5.044 | 351,285 | +0.02(+0.34%) |
Jan 16, 2014 | 5.040 | 5.061 | 5.014 | 5.027 | 400,674 | +0.00(+0.00%) |
Jan 15, 2014 | 5.027 | 5.027 | 5.006 | 5.027 | 348,661 | +0.00(+0.00%) |
Jan 14, 2014 | 5.023 | 5.040 | 4.993 | 5.027 | 414,659 | -0.00(-0.08%) |
Jan 13, 2014 | 5.031 | 5.048 | 5.015 | 5.031 | 390,174 | +0.01(+0.17%) |
Jan 10, 2014 | 4.998 | 5.048 | 4.998 | 5.023 | 434,689 | +0.03(+0.68%) |
Jan 09, 2014 | 4.993 | 4.993 | 4.976 | 4.989 | 339,554 | +0.01(+0.25%) |
Jan 08, 2014 | 4.934 | 4.993 | 4.934 | 4.977 | 768,988 | +0.03(+0.60%) |
Jan 07, 2014 | 4.913 | 4.964 | 4.913 | 4.947 | 373,056 | +0.03(+0.69%) |
Jan 06, 2014 | 4.913 | 4.939 | 4.905 | 4.913 | 428,103 | +0.00(+0.00%) |
Jan 03, 2014 | 4.922 | 4.924 | 4.901 | 4.913 | 437,772 | -0.01(-0.17%) |
Jan 02, 2014 | 4.867 | 4.922 | 4.867 | 4.922 | 307,359 | +0.04(+0.78%) |
Dec 31, 2013 | 4.880 | 4.884 | 4.884 | 4.884 | 763,850 | -0.01(-0.17%) |
Dec 30, 2013 | 4.918 | 4.922 | 4.871 | 4.892 | 650,482 | -0.03(-0.60%) |
Dec 27, 2013 | 4.901 | 4.930 | 4.888 | 4.922 | 401,195 | +0.01(+0.17%) |
Dec 26, 2013 | 4.951 | 4.977 | 4.905 | 4.913 | 550,359 | -0.00(-0.09%) |
Dec 24, 2013 | 4.926 | 4.930 | 4.900 | 4.918 | 510,279 | -0.00(-0.08%) |
Dec 23, 2013 | 4.851 | 4.930 | 4.851 | 4.922 | 634,299 | +0.06(+1.29%) |
Dec 20, 2013 | 4.826 | 4.888 | 4.809 | 4.859 | 1,271,458 | +0.02(+0.35%) |
Dec 19, 2013 | 4.897 | 4.909 | 4.800 | 4.842 | 955,682 | +0.05(+1.14%) |
Dec 18, 2013 | 4.771 | 4.809 | 4.771 | 4.788 | 522,091 | +0.00(+0.09%) |
Dec 17, 2013 | 4.796 | 4.817 | 4.750 | 4.784 | 489,278 | -0.00(-0.09%) |
Dec 16, 2013 | 4.763 | 4.830 | 4.759 | 4.788 | 921,112 | +0.05(+1.06%) |
Dec 13, 2013 | 4.742 | 4.771 | 4.738 | 4.738 | 487,291 | -0.01(-0.26%) |
Dec 12, 2013 | 4.754 | 4.771 | 4.734 | 4.750 | 610,829 | -0.03(-0.53%) |
Dec 11, 2013 | 4.821 | 4.838 | 4.759 | 4.775 | 1,002,286 | -0.04(-0.87%) |
Dec 10, 2013 | 4.830 | 4.855 | 4.800 | 4.817 | 1,040,021 | +0.02(+0.44%) |
Dec 09, 2013 | 4.804 | 4.808 | 4.780 | 4.796 | 611,157 | +0.00(+0.08%) |
Dec 06, 2013 | 4.824 | 4.845 | 4.780 | 4.792 | 590,948 | -0.02(-0.34%) |
Dec 05, 2013 | 4.820 | 4.824 | 4.784 | 4.808 | 849,662 | -0.02(-0.50%) |
Dec 04, 2013 | 4.820 | 4.853 | 4.804 | 4.832 | 905,065 | -0.00(-0.08%) |
Dec 03, 2013 | 4.857 | 4.861 | 4.808 | 4.836 | 657,325 | +0.00(+0.08%) |