Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.340 | 5.450 | 5.330 | 5.330 | 4,350 | -0.12(-2.20%) |
Feb 27, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 551 | +0.00(+0.00%) |
Feb 26, 2014 | 5.430 | 5.450 | 5.300 | 5.450 | 3,010 | +0.06(+1.11%) |
Feb 25, 2014 | 5.280 | 5.390 | 5.280 | 5.390 | 4,165 | +0.10(+1.89%) |
Feb 24, 2014 | 5.260 | 5.290 | 5.260 | 5.290 | 1,307 | +0.01(+0.19%) |
Feb 21, 2014 | 5.218 | 5.280 | 5.218 | 5.280 | 755 | +0.00(+0.00%) |
Feb 20, 2014 | 5.280 | 5.280 | 5.280 | 5.280 | 295 | +0.13(+2.52%) |
Feb 19, 2014 | 5.300 | 5.300 | 5.150 | 5.150 | 500 | -0.23(-4.28%) |
Feb 18, 2014 | 5.390 | 5.390 | 5.367 | 5.380 | 3,400 | +0.07(+1.32%) |
Feb 14, 2014 | 5.480 | 5.310 | 5.310 | 5.310 | 1,200 | -0.10(-1.85%) |
Feb 13, 2014 | 5.090 | 5.520 | 5.070 | 5.410 | 18,408 | +0.31(+6.08%) |
Feb 11, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 642 | +0.03(+0.60%) |
Feb 10, 2014 | 5.120 | 5.120 | 5.000 | 5.070 | 1,251 | -0.03(-0.56%) |
Feb 07, 2014 | 5.130 | 5.130 | 4.990 | 5.098 | 5,550 | -0.07(-1.39%) |
Feb 06, 2014 | 5.200 | 5.250 | 5.130 | 5.170 | 16,576 | -0.10(-1.88%) |
Feb 05, 2014 | 5.180 | 5.269 | 5.150 | 5.269 | 1,093 | -0.10(-1.86%) |
Feb 04, 2014 | 5.230 | 5.370 | 5.160 | 5.369 | 2,539 | +0.22(+4.25%) |
Feb 03, 2014 | 5.300 | 5.300 | 5.150 | 5.150 | 1,243 | -0.12(-2.28%) |
Jan 31, 2014 | 5.360 | 5.360 | 5.210 | 5.270 | 3,005 | -0.02(-0.38%) |
Jan 30, 2014 | 5.250 | 5.389 | 5.250 | 5.290 | 700 | +0.02(+0.38%) |
Jan 29, 2014 | 5.170 | 5.289 | 5.130 | 5.270 | 1,492 | -0.06(-1.03%) |
Jan 28, 2014 | 5.460 | 5.460 | 5.160 | 5.325 | 17,209 | -0.06(-1.21%) |
Jan 27, 2014 | 5.410 | 5.410 | 5.358 | 5.390 | 1,902 | +0.21(+4.07%) |
Jan 24, 2014 | 5.400 | 5.530 | 5.080 | 5.179 | 34,042 | -0.18(-3.38%) |
Jan 23, 2014 | 5.470 | 5.570 | 5.360 | 5.360 | 5,291 | -0.19(-3.42%) |
Jan 22, 2014 | 5.400 | 5.570 | 5.400 | 5.550 | 4,625 | +0.34(+6.53%) |
Jan 21, 2014 | 5.500 | 5.570 | 5.210 | 5.210 | 4,291 | -0.34(-6.13%) |
Jan 17, 2014 | 5.570 | 5.550 | 5.550 | 5.550 | 2,000 | -0.02(-0.36%) |
Jan 16, 2014 | 5.570 | 5.570 | 5.570 | 5.570 | 100 | -0.06(-1.07%) |
Jan 15, 2014 | 5.550 | 5.670 | 4.990 | 5.630 | 31,980 | +0.04(+0.67%) |
Jan 14, 2014 | 5.700 | 5.700 | 5.592 | 5.592 | 600 | -0.11(-1.89%) |
Jan 13, 2014 | 5.700 | 5.840 | 5.550 | 5.700 | 1,300 | -0.12(-2.06%) |
Jan 10, 2014 | 5.820 | 5.820 | 5.820 | 5.820 | 200 | +0.12(+2.11%) |
Jan 09, 2014 | 5.576 | 5.777 | 5.340 | 5.700 | 42,867 | +0.14(+2.52%) |
Jan 08, 2014 | 5.550 | 5.590 | 5.536 | 5.560 | 4,000 | +0.04(+0.72%) |
Jan 07, 2014 | 5.590 | 5.860 | 5.480 | 5.520 | 37,288 | +0.01(+0.18%) |
Jan 06, 2014 | 5.680 | 5.750 | 5.480 | 5.510 | 13,898 | -0.14(-2.51%) |
Jan 03, 2014 | 5.690 | 5.930 | 5.620 | 5.652 | 17,192 | +0.02(+0.39%) |
Jan 02, 2014 | 5.480 | 5.800 | 5.480 | 5.630 | 10,578 | +0.05(+0.90%) |
Dec 31, 2013 | 5.610 | 5.580 | 5.580 | 5.580 | 18,300 | +0.08(+1.45%) |
Dec 30, 2013 | 5.620 | 5.620 | 5.500 | 5.500 | 12,751 | -0.07(-1.26%) |
Dec 27, 2013 | 5.620 | 5.620 | 5.300 | 5.570 | 14,749 | +0.00(+0.00%) |
Dec 26, 2013 | 5.390 | 5.620 | 5.360 | 5.570 | 24,472 | +0.13(+2.41%) |
Dec 24, 2013 | 5.221 | 5.440 | 5.220 | 5.439 | 2,904 | +0.07(+1.28%) |
Dec 23, 2013 | 5.260 | 5.370 | 5.240 | 5.370 | 10,615 | +0.12(+2.29%) |
Dec 20, 2013 | 5.280 | 5.440 | 5.250 | 5.250 | 4,761 | -0.06(-1.13%) |
Dec 19, 2013 | 5.310 | 5.440 | 5.300 | 5.310 | 14,479 | +0.00(+0.00%) |
Dec 18, 2013 | 5.260 | 5.310 | 5.150 | 5.310 | 21,833 | +0.03(+0.57%) |
Dec 17, 2013 | 5.250 | 5.429 | 5.210 | 5.280 | 24,852 | +0.04(+0.76%) |
Dec 16, 2013 | 5.180 | 5.250 | 5.100 | 5.240 | 21,002 | +0.09(+1.75%) |
Dec 13, 2013 | 5.040 | 5.170 | 5.040 | 5.150 | 46,232 | +0.10(+1.98%) |
Dec 12, 2013 | 5.100 | 5.129 | 4.950 | 5.050 | 36,823 | +0.03(+0.60%) |
Dec 11, 2013 | 5.010 | 5.139 | 4.970 | 5.020 | 29,270 | -0.03(-0.59%) |
Dec 10, 2013 | 4.960 | 5.150 | 4.870 | 5.050 | 27,586 | +0.21(+4.34%) |
Dec 09, 2013 | 4.690 | 5.000 | 4.650 | 4.840 | 50,567 | +0.04(+0.83%) |
Dec 06, 2013 | 4.580 | 4.840 | 4.540 | 4.800 | 0 | +0.29(+6.43%) |
Dec 05, 2013 | 5.320 | 5.500 | 4.418 | 4.510 | 0 | -0.81(-15.23%) |
Dec 04, 2013 | 5.510 | 5.599 | 5.040 | 5.320 | 0 | -0.28(-5.00%) |
Dec 03, 2013 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) |