Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.700 | 5.700 | 5.700 | 5.700 | 126 | +0.00(+0.00%) |
Feb 27, 2014 | 5.700 | 5.708 | 5.647 | 5.700 | 4,159 | +0.13(+2.42%) |
Feb 26, 2014 | 5.558 | 5.706 | 5.558 | 5.565 | 551 | +0.00(+0.00%) |
Feb 25, 2014 | 5.684 | 5.692 | 5.565 | 5.565 | 4,130 | -0.10(-1.82%) |
Feb 24, 2014 | 5.668 | 5.668 | 5.533 | 5.668 | 2,068 | +0.13(+2.43%) |
Feb 21, 2014 | 5.414 | 5.533 | 5.414 | 5.533 | 9,996 | -0.17(-3.02%) |
Feb 20, 2014 | 5.470 | 5.705 | 5.470 | 5.705 | 256 | +0.25(+4.67%) |
Feb 19, 2014 | 5.660 | 5.787 | 5.450 | 5.450 | 3,455 | -0.10(-1.78%) |
Feb 18, 2014 | 5.517 | 5.628 | 5.517 | 5.549 | 2,030 | +0.08(+1.45%) |
Feb 14, 2014 | 5.406 | 5.470 | 5.470 | 5.470 | 6,055 | +0.05(+0.88%) |
Feb 13, 2014 | 5.541 | 5.668 | 5.422 | 5.422 | 10,350 | -0.11(-1.91%) |
Feb 12, 2014 | 5.747 | 5.747 | 5.517 | 5.528 | 9,713 | -0.23(-3.95%) |
Feb 10, 2014 | 5.747 | 5.755 | 5.755 | 5.755 | 52 | +0.05(+0.83%) |
Feb 07, 2014 | 5.723 | 5.723 | 5.708 | 5.708 | 1,009 | +0.00(+0.00%) |
Feb 06, 2014 | 5.668 | 5.708 | 5.668 | 5.708 | 27,765 | +0.08(+1.46%) |
Feb 05, 2014 | 5.602 | 5.625 | 5.602 | 5.625 | 1,430 | +0.06(+1.09%) |
Feb 04, 2014 | 5.644 | 5.755 | 5.557 | 5.565 | 2,273 | -0.02(-0.28%) |
Feb 03, 2014 | 5.581 | 5.628 | 5.565 | 5.581 | 2,130 | -0.17(-2.90%) |
Jan 30, 2014 | 5.747 | 5.747 | 5.747 | 5.747 | 56 | +0.09(+1.54%) |
Jan 29, 2014 | 5.660 | 5.660 | 5.660 | 5.660 | 1,475 | -0.02(-0.28%) |
Jan 28, 2014 | 5.557 | 5.684 | 5.557 | 5.676 | 1,198 | +0.08(+1.42%) |
Jan 27, 2014 | 5.787 | 5.794 | 5.557 | 5.597 | 28,803 | -0.27(-4.59%) |
Jan 24, 2014 | 5.945 | 5.945 | 5.819 | 5.866 | 9,511 | -0.16(-2.63%) |
Jan 23, 2014 | 5.945 | 6.025 | 5.945 | 6.025 | 14,312 | -0.08(-1.30%) |
Jan 22, 2014 | 6.096 | 6.104 | 6.064 | 6.104 | 11,794 | +0.00(+0.00%) |
Jan 21, 2014 | 6.072 | 6.260 | 6.025 | 6.104 | 16,741 | +0.28(+4.75%) |
Jan 17, 2014 | 5.787 | 5.827 | 5.827 | 5.827 | 6,307 | +0.04(+0.70%) |
Jan 16, 2014 | 5.731 | 5.819 | 5.656 | 5.787 | 25,363 | +0.07(+1.25%) |
Jan 15, 2014 | 5.779 | 5.787 | 5.549 | 5.715 | 40,392 | +0.06(+0.98%) |
Jan 14, 2014 | 5.707 | 5.763 | 5.549 | 5.660 | 14,254 | -0.05(-0.83%) |
Jan 13, 2014 | 5.549 | 5.787 | 5.549 | 5.708 | 25,117 | +0.09(+1.55%) |
Jan 10, 2014 | 5.549 | 5.700 | 5.549 | 5.620 | 19,231 | +0.04(+0.71%) |
Jan 09, 2014 | 5.549 | 5.581 | 5.549 | 5.581 | 2,835 | -0.01(-0.14%) |
Jan 08, 2014 | 5.684 | 5.763 | 5.566 | 5.589 | 8,676 | -0.10(-1.81%) |
Jan 07, 2014 | 5.619 | 5.708 | 5.549 | 5.692 | 50,890 | +0.01(+0.14%) |
Jan 06, 2014 | 5.771 | 5.771 | 5.470 | 5.684 | 71,638 | +0.00(+0.00%) |
Jan 03, 2014 | 5.652 | 5.826 | 5.652 | 5.684 | 17,292 | +0.02(+0.28%) |
Jan 02, 2014 | 5.898 | 5.898 | 5.549 | 5.668 | 15,208 | -0.10(-1.65%) |
Dec 31, 2013 | 5.589 | 5.763 | 5.763 | 5.763 | 14,128 | +0.08(+1.39%) |
Dec 30, 2013 | 5.693 | 5.693 | 5.612 | 5.684 | 3,112 | +0.07(+1.27%) |
Dec 27, 2013 | 5.565 | 5.612 | 5.565 | 5.612 | 3,943 | -0.11(-1.94%) |
Dec 26, 2013 | 5.509 | 5.747 | 5.319 | 5.723 | 13,752 | +0.02(+0.42%) |
Dec 24, 2013 | 5.700 | 5.700 | 5.644 | 5.700 | 1,034 | +0.06(+1.13%) |
Dec 23, 2013 | 5.819 | 5.819 | 5.636 | 5.636 | 16,391 | -0.10(-1.80%) |
Dec 20, 2013 | 5.763 | 5.819 | 5.311 | 5.739 | 29,064 | +0.13(+2.40%) |
Dec 19, 2013 | 5.787 | 5.787 | 5.525 | 5.604 | 7,047 | -0.10(-1.81%) |
Dec 18, 2013 | 5.422 | 5.894 | 5.311 | 5.708 | 20,969 | +0.30(+5.57%) |
Dec 17, 2013 | 5.422 | 5.422 | 5.153 | 5.406 | 1,195 | +0.02(+0.30%) |
Dec 16, 2013 | 5.232 | 5.390 | 5.232 | 5.390 | 11,827 | +0.16(+3.02%) |
Dec 13, 2013 | 5.367 | 5.422 | 5.208 | 5.232 | 3,708 | -0.15(-2.80%) |
Dec 12, 2013 | 5.414 | 5.414 | 5.256 | 5.383 | 10,639 | +0.11(+2.11%) |
Dec 11, 2013 | 5.232 | 5.390 | 4.915 | 5.272 | 42,773 | +0.08(+1.53%) |
Dec 10, 2013 | 4.954 | 5.311 | 4.931 | 5.192 | 121,854 | +0.35(+7.20%) |
Dec 09, 2013 | 4.740 | 4.843 | 4.740 | 4.843 | 7,040 | +0.21(+4.62%) |
Dec 06, 2013 | 4.629 | 4.629 | 4.629 | 4.629 | 0 | +0.02(+0.52%) |
Dec 05, 2013 | 4.796 | 4.796 | 4.447 | 4.606 | 0 | -0.15(-3.17%) |
Dec 04, 2013 | 4.709 | 4.772 | 4.709 | 4.756 | 0 | +0.03(+0.64%) |
Dec 03, 2013 | 4.439 | 4.726 | 4.368 | 4.726 | 0 | +0.28(+6.27%) |