Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.608 | 5.633 | 5.590 | 5.633 | 5,027,606 | +0.13(+2.34%) |
Mar 28, 2014 | 5.510 | 5.562 | 5.489 | 5.504 | 5,430,707 | -0.06(-0.99%) |
Mar 27, 2014 | 5.553 | 5.571 | 5.528 | 5.559 | 1,226,760 | +0.07(+1.23%) |
Mar 26, 2014 | 5.565 | 5.571 | 5.479 | 5.492 | 1,361,004 | -0.01(-0.22%) |
Mar 25, 2014 | 5.461 | 5.510 | 5.437 | 5.504 | 1,625,618 | +0.06(+1.12%) |
Mar 24, 2014 | 5.473 | 5.473 | 5.388 | 5.443 | 788,042 | +0.01(+0.11%) |
Mar 21, 2014 | 5.504 | 5.516 | 5.412 | 5.437 | 1,157,394 | -0.07(-1.33%) |
Mar 20, 2014 | 5.461 | 5.516 | 5.449 | 5.510 | 1,977,168 | +0.20(+3.69%) |
Mar 19, 2014 | 5.430 | 5.430 | 5.277 | 5.314 | 1,642,485 | -0.11(-2.03%) |
Mar 18, 2014 | 5.388 | 5.437 | 5.375 | 5.424 | 1,166,471 | +0.04(+0.68%) |
Mar 17, 2014 | 5.406 | 5.437 | 5.375 | 5.388 | 943,746 | +0.05(+0.92%) |
Mar 14, 2014 | 5.382 | 5.418 | 5.339 | 5.339 | 1,481,585 | -0.03(-0.57%) |
Mar 13, 2014 | 5.498 | 5.510 | 5.357 | 5.369 | 1,678,588 | -0.06(-1.13%) |
Mar 12, 2014 | 5.357 | 5.449 | 5.333 | 5.430 | 2,828,538 | +0.04(+0.68%) |
Mar 11, 2014 | 5.382 | 5.418 | 5.366 | 5.394 | 2,887,468 | -0.02(-0.45%) |
Mar 10, 2014 | 5.394 | 5.424 | 5.363 | 5.418 | 2,186,056 | -0.02(-0.34%) |
Mar 07, 2014 | 5.492 | 5.492 | 5.375 | 5.437 | 1,573,232 | -0.09(-1.66%) |
Mar 06, 2014 | 5.541 | 5.558 | 5.510 | 5.528 | 729,608 | +0.04(+0.67%) |
Mar 05, 2014 | 5.479 | 5.535 | 5.479 | 5.492 | 3,673,532 | +0.02(+0.34%) |
Mar 04, 2014 | 5.418 | 5.486 | 5.400 | 5.473 | 4,188,460 | +0.20(+3.71%) |
Mar 03, 2014 | 5.253 | 5.284 | 5.210 | 5.277 | 3,925,661 | -0.20(-3.69%) |
Feb 28, 2014 | 5.492 | 5.522 | 5.455 | 5.479 | 730,586 | +0.04(+0.67%) |
Feb 27, 2014 | 5.388 | 5.461 | 5.369 | 5.443 | 503,440 | -0.01(-0.22%) |
Feb 26, 2014 | 5.473 | 5.473 | 5.430 | 5.455 | 587,341 | -0.04(-0.67%) |
Feb 25, 2014 | 5.516 | 5.522 | 5.467 | 5.492 | 733,113 | -0.02(-0.44%) |
Feb 24, 2014 | 5.492 | 5.535 | 5.479 | 5.516 | 1,081,469 | -0.01(-0.11%) |
Feb 21, 2014 | 5.553 | 5.565 | 5.489 | 5.522 | 1,588,656 | +0.18(+3.32%) |
Feb 20, 2014 | 5.296 | 5.351 | 5.247 | 5.345 | 2,415,061 | -0.28(-4.90%) |
Feb 19, 2014 | 5.669 | 5.700 | 5.602 | 5.620 | 817,292 | -0.09(-1.61%) |
Feb 18, 2014 | 5.718 | 5.737 | 5.694 | 5.712 | 874,950 | +0.06(+1.08%) |
Feb 14, 2014 | 5.614 | 5.651 | 5.651 | 5.651 | 988,678 | +0.07(+1.21%) |
Feb 13, 2014 | 5.528 | 5.590 | 5.528 | 5.584 | 910,254 | +0.04(+0.66%) |
Feb 12, 2014 | 5.528 | 5.559 | 5.516 | 5.547 | 1,192,899 | +0.02(+0.44%) |
Feb 11, 2014 | 5.486 | 5.531 | 5.473 | 5.522 | 1,195,818 | +0.09(+1.69%) |
Feb 10, 2014 | 5.418 | 5.437 | 5.406 | 5.430 | 1,088,910 | -0.02(-0.34%) |
Feb 07, 2014 | 5.430 | 5.461 | 5.388 | 5.449 | 1,660,415 | +0.06(+1.02%) |
Feb 06, 2014 | 5.339 | 5.400 | 5.333 | 5.394 | 1,001,041 | +0.14(+2.68%) |
Feb 05, 2014 | 5.241 | 5.268 | 5.222 | 5.253 | 1,651,642 | +0.02(+0.47%) |
Feb 04, 2014 | 5.235 | 5.253 | 5.210 | 5.228 | 1,531,054 | +0.09(+1.79%) |
Feb 03, 2014 | 5.247 | 5.265 | 5.124 | 5.137 | 1,695,619 | -0.17(-3.23%) |
Jan 31, 2014 | 5.302 | 5.369 | 5.271 | 5.308 | 1,671,620 | -0.10(-1.92%) |
Jan 30, 2014 | 5.394 | 5.437 | 5.375 | 5.412 | 659,692 | +0.04(+0.68%) |
Jan 29, 2014 | 5.382 | 5.437 | 5.363 | 5.375 | 909,159 | -0.13(-2.44%) |
Jan 28, 2014 | 5.467 | 5.516 | 5.462 | 5.510 | 1,220,120 | +0.13(+2.39%) |
Jan 27, 2014 | 5.430 | 5.443 | 5.345 | 5.382 | 1,179,250 | -0.02(-0.45%) |
Jan 24, 2014 | 5.571 | 5.577 | 5.406 | 5.406 | 2,120,081 | -0.21(-3.81%) |
Jan 23, 2014 | 5.694 | 5.706 | 5.602 | 5.620 | 4,382,051 | +0.02(+0.44%) |
Jan 22, 2014 | 5.577 | 5.608 | 5.559 | 5.596 | 2,686,972 | +0.04(+0.77%) |
Jan 21, 2014 | 5.547 | 5.559 | 5.492 | 5.553 | 1,697,670 | -0.09(-1.63%) |
Jan 17, 2014 | 5.626 | 5.645 | 5.645 | 5.645 | 1,974,744 | -0.05(-0.86%) |
Jan 16, 2014 | 5.700 | 5.712 | 5.657 | 5.694 | 2,064,403 | -0.02(-0.32%) |
Jan 15, 2014 | 5.730 | 5.718 | 5.651 | 5.712 | 2,542,972 | -0.02(-0.32%) |
Jan 14, 2014 | 5.657 | 5.730 | 5.651 | 5.730 | 1,747,740 | +0.09(+1.63%) |
Jan 13, 2014 | 5.675 | 5.706 | 5.620 | 5.639 | 1,678,972 | -0.04(-0.65%) |
Jan 10, 2014 | 5.712 | 5.718 | 5.626 | 5.675 | 1,914,424 | -0.10(-1.70%) |
Jan 09, 2014 | 5.755 | 5.786 | 5.712 | 5.773 | 1,615,897 | -0.02(-0.32%) |
Jan 08, 2014 | 5.773 | 5.798 | 5.743 | 5.792 | 1,420,167 | +0.10(+1.72%) |
Jan 07, 2014 | 5.669 | 5.718 | 5.663 | 5.694 | 1,301,533 | -0.05(-0.85%) |
Jan 06, 2014 | 5.767 | 5.786 | 5.737 | 5.743 | 1,121,091 | +0.01(+0.21%) |
Jan 03, 2014 | 5.749 | 5.767 | 5.730 | 5.730 | 1,150,916 | -0.01(-0.21%) |