Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.500 | 6.050 | 5.470 | 5.980 | 35,374 | +0.52(+9.52%) |
Feb 27, 2014 | 5.500 | 5.500 | 5.460 | 5.460 | 4,300 | -0.04(-0.73%) |
Feb 26, 2014 | 5.500 | 5.650 | 5.500 | 5.500 | 30,190 | +0.01(+0.18%) |
Feb 25, 2014 | 5.354 | 5.600 | 5.354 | 5.490 | 20,687 | -0.03(-0.54%) |
Feb 24, 2014 | 5.527 | 5.527 | 5.360 | 5.520 | 12,670 | +0.12(+2.22%) |
Feb 21, 2014 | 5.688 | 5.700 | 5.400 | 5.400 | 32,181 | -0.04(-0.74%) |
Feb 20, 2014 | 5.380 | 5.505 | 5.010 | 5.440 | 16,552 | +0.05(+0.93%) |
Feb 19, 2014 | 5.400 | 5.425 | 5.380 | 5.390 | 3,426 | -0.01(-0.18%) |
Feb 14, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 6 | +0.04(+0.74%) |
Feb 13, 2014 | 5.500 | 5.520 | 5.340 | 5.360 | 13,040 | -0.16(-2.90%) |
Feb 12, 2014 | 5.520 | 5.520 | 5.520 | 5.520 | 200 | -0.01(-0.18%) |
Feb 11, 2014 | 5.969 | 5.969 | 5.290 | 5.530 | 2,676 | +0.03(+0.55%) |
Feb 10, 2014 | 5.600 | 5.976 | 5.440 | 5.500 | 10,460 | -0.17(-3.00%) |
Feb 07, 2014 | 5.650 | 5.970 | 5.500 | 5.670 | 9,860 | +0.24(+4.42%) |
Feb 06, 2014 | 5.600 | 5.790 | 5.300 | 5.430 | 28,330 | -0.08(-1.45%) |
Feb 05, 2014 | 5.400 | 5.674 | 5.400 | 5.510 | 7,520 | -0.02(-0.36%) |
Feb 04, 2014 | 5.300 | 5.700 | 5.300 | 5.530 | 6,820 | +0.30(+5.74%) |
Feb 03, 2014 | 5.420 | 5.430 | 5.050 | 5.230 | 27,750 | -0.60(-10.35%) |
Jan 31, 2014 | 5.750 | 5.834 | 5.700 | 5.834 | 3,810 | +0.07(+1.14%) |
Jan 30, 2014 | 5.810 | 6.033 | 5.510 | 5.768 | 6,150 | +0.01(+0.14%) |
Jan 29, 2014 | 5.760 | 5.890 | 5.690 | 5.760 | 3,315 | -0.09(-1.54%) |
Jan 28, 2014 | 6.020 | 6.070 | 5.430 | 5.850 | 10,193 | +0.09(+1.56%) |
Jan 27, 2014 | 5.540 | 6.000 | 5.540 | 5.760 | 7,586 | -0.05(-0.81%) |
Jan 24, 2014 | 6.000 | 6.148 | 5.600 | 5.807 | 23,774 | -0.29(-4.80%) |
Jan 23, 2014 | 5.870 | 6.290 | 5.870 | 6.100 | 24,750 | +0.45(+7.96%) |
Jan 22, 2014 | 5.400 | 5.860 | 5.400 | 5.650 | 32,946 | +0.25(+4.63%) |
Jan 21, 2014 | 5.370 | 5.400 | 5.335 | 5.400 | 4,350 | +0.03(+0.56%) |
Jan 17, 2014 | 5.370 | 5.370 | 5.370 | 5.370 | 1,600 | +0.12(+2.29%) |
Jan 15, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 75 | +0.14(+2.74%) |
Jan 14, 2014 | 5.140 | 5.150 | 5.100 | 5.110 | 2,300 | -0.14(-2.67%) |
Jan 13, 2014 | 5.240 | 5.250 | 5.138 | 5.250 | 7,320 | +0.18(+3.55%) |
Jan 10, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | +0.00(+0.00%) |
Jan 09, 2014 | 5.061 | 5.100 | 5.061 | 5.070 | 1,246 | -0.04(-0.78%) |
Jan 08, 2014 | 5.021 | 5.110 | 5.000 | 5.110 | 3,390 | +0.06(+1.19%) |
Jan 07, 2014 | 5.060 | 5.120 | 5.020 | 5.050 | 9,990 | +0.00(+0.00%) |
Jan 06, 2014 | 5.050 | 5.120 | 5.050 | 5.050 | 10,239 | +0.05(+1.00%) |
Jan 03, 2014 | 5.320 | 5.340 | 5.000 | 5.000 | 3,120 | -0.14(-2.70%) |
Jan 02, 2014 | 5.010 | 5.140 | 5.010 | 5.139 | 948 | +0.16(+3.19%) |
Dec 31, 2013 | 4.960 | 4.980 | 4.980 | 4.980 | 13,800 | +0.03(+0.61%) |
Dec 30, 2013 | 4.870 | 5.100 | 4.870 | 4.950 | 2,902 | -0.05(-1.00%) |
Dec 27, 2013 | 5.330 | 5.330 | 4.950 | 5.000 | 3,810 | -0.03(-0.60%) |
Dec 26, 2013 | 4.900 | 5.100 | 4.900 | 5.030 | 5,695 | +0.02(+0.40%) |
Dec 24, 2013 | 5.010 | 5.010 | 5.010 | 5.010 | 100 | -0.07(-1.38%) |
Dec 23, 2013 | 4.620 | 5.080 | 4.620 | 5.080 | 3,132 | -0.02(-0.39%) |
Dec 20, 2013 | 5.099 | 5.110 | 5.099 | 5.100 | 7,479 | +0.00(+0.00%) |
Dec 18, 2013 | 5.000 | 5.100 | 5.100 | 5.100 | 7,700 | +0.30(+6.25%) |
Dec 17, 2013 | 5.040 | 5.250 | 4.400 | 4.800 | 12,699 | -0.35(-6.80%) |
Dec 16, 2013 | 5.180 | 5.290 | 5.050 | 5.150 | 20,697 | -0.05(-0.96%) |
Dec 13, 2013 | 5.250 | 5.270 | 5.150 | 5.200 | 6,194 | -0.10(-1.89%) |
Dec 12, 2013 | 5.365 | 5.365 | 5.027 | 5.300 | 3,180 | -0.09(-1.67%) |
Dec 11, 2013 | 5.390 | 5.390 | 5.385 | 5.390 | 3,556 | +0.06(+1.06%) |
Dec 10, 2013 | 5.350 | 5.350 | 5.333 | 5.333 | 422 | -0.02(-0.31%) |
Dec 09, 2013 | 5.200 | 5.350 | 5.200 | 5.350 | 5,509 | +0.10(+1.91%) |
Dec 06, 2013 | 4.990 | 5.380 | 4.990 | 5.250 | 0 | +0.25(+5.00%) |
Dec 05, 2013 | 4.938 | 5.000 | 4.890 | 5.000 | 0 | +0.11(+2.25%) |
Dec 03, 2013 | 4.870 | 4.890 | 4.890 | 4.890 | 2,000 | -0.05(-1.01%) |