Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.783 | 5.812 | 5.777 | 5.800 | 58,434 | +0.02(+0.40%) |
Mar 28, 2014 | 5.818 | 5.818 | 5.777 | 5.777 | 50,981 | -0.03(-0.50%) |
Mar 27, 2014 | 5.789 | 5.812 | 5.777 | 5.806 | 89,800 | +0.03(+0.50%) |
Mar 26, 2014 | 5.719 | 5.789 | 5.719 | 5.777 | 108,458 | +0.04(+0.71%) |
Mar 25, 2014 | 5.719 | 5.748 | 5.701 | 5.736 | 74,641 | -0.01(-0.10%) |
Mar 24, 2014 | 5.690 | 5.748 | 5.684 | 5.742 | 66,134 | +0.03(+0.61%) |
Mar 21, 2014 | 5.690 | 5.707 | 5.667 | 5.707 | 117,630 | +0.04(+0.72%) |
Mar 20, 2014 | 5.661 | 5.690 | 5.620 | 5.667 | 121,320 | -0.01(-0.10%) |
Mar 19, 2014 | 5.719 | 5.742 | 5.661 | 5.672 | 37,893 | -0.05(-0.91%) |
Mar 18, 2014 | 5.748 | 5.760 | 5.707 | 5.725 | 117,538 | +0.00(+0.00%) |
Mar 17, 2014 | 5.690 | 5.760 | 5.690 | 5.725 | 104,130 | +0.02(+0.31%) |
Mar 14, 2014 | 5.754 | 5.754 | 5.690 | 5.707 | 218,982 | -0.03(-0.51%) |
Mar 13, 2014 | 5.719 | 5.760 | 5.719 | 5.736 | 63,245 | +0.01(+0.10%) |
Mar 12, 2014 | 5.690 | 5.754 | 5.690 | 5.731 | 83,058 | +0.03(+0.61%) |
Mar 11, 2014 | 5.684 | 5.719 | 5.678 | 5.696 | 91,575 | -0.02(-0.41%) |
Mar 10, 2014 | 5.650 | 5.736 | 5.626 | 5.719 | 64,546 | +0.06(+1.12%) |
Mar 07, 2014 | 5.661 | 5.690 | 5.621 | 5.655 | 273,992 | -0.07(-1.21%) |
Mar 06, 2014 | 5.736 | 5.748 | 5.719 | 5.725 | 103,679 | -0.02(-0.30%) |
Mar 05, 2014 | 5.765 | 5.783 | 5.742 | 5.742 | 173,908 | -0.02(-0.40%) |
Mar 04, 2014 | 5.783 | 5.788 | 5.759 | 5.765 | 133,837 | -0.01(-0.10%) |
Mar 03, 2014 | 5.759 | 5.788 | 5.748 | 5.771 | 96,535 | +0.01(+0.20%) |
Feb 28, 2014 | 5.730 | 5.783 | 5.719 | 5.759 | 193,578 | -0.01(-0.10%) |
Feb 27, 2014 | 5.754 | 5.771 | 5.748 | 5.765 | 139,864 | +0.00(+0.00%) |
Feb 26, 2014 | 5.754 | 5.777 | 5.748 | 5.765 | 132,774 | -0.01(-0.10%) |
Feb 25, 2014 | 5.754 | 5.783 | 5.754 | 5.771 | 56,608 | +0.00(+0.00%) |
Feb 24, 2014 | 5.765 | 5.782 | 5.759 | 5.771 | 67,607 | +0.01(+0.10%) |
Feb 21, 2014 | 5.771 | 5.783 | 5.765 | 5.765 | 55,368 | -0.01(-0.10%) |
Feb 20, 2014 | 5.771 | 5.783 | 5.765 | 5.771 | 74,405 | +0.00(+0.00%) |
Feb 19, 2014 | 5.765 | 5.788 | 5.765 | 5.771 | 81,647 | +0.01(+0.10%) |
Feb 18, 2014 | 5.783 | 5.788 | 5.765 | 5.765 | 36,254 | -0.01(-0.20%) |
Feb 14, 2014 | 5.777 | 5.777 | 5.777 | 5.777 | 27,323 | +0.00(+0.00%) |
Feb 13, 2014 | 5.754 | 5.788 | 5.754 | 5.777 | 39,607 | +0.02(+0.30%) |
Feb 12, 2014 | 5.765 | 5.776 | 5.759 | 5.759 | 51,015 | +0.00(+0.00%) |
Feb 11, 2014 | 5.771 | 5.777 | 5.736 | 5.759 | 71,773 | -0.02(-0.30%) |
Feb 10, 2014 | 5.742 | 5.777 | 5.737 | 5.777 | 31,967 | +0.06(+1.00%) |
Feb 07, 2014 | 5.627 | 5.719 | 5.627 | 5.719 | 90,753 | +0.05(+0.91%) |
Feb 06, 2014 | 5.719 | 5.719 | 5.616 | 5.668 | 131,939 | -0.03(-0.50%) |
Feb 05, 2014 | 5.679 | 5.714 | 5.679 | 5.696 | 68,178 | +0.02(+0.30%) |
Feb 04, 2014 | 5.668 | 5.731 | 5.668 | 5.679 | 147,254 | +0.02(+0.30%) |
Feb 03, 2014 | 5.714 | 5.714 | 5.662 | 5.662 | 132,296 | -0.03(-0.51%) |
Jan 31, 2014 | 5.662 | 5.702 | 5.662 | 5.691 | 75,040 | +0.02(+0.30%) |
Jan 30, 2014 | 5.633 | 5.691 | 5.633 | 5.673 | 104,213 | +0.04(+0.71%) |
Jan 29, 2014 | 5.645 | 5.645 | 5.593 | 5.633 | 114,883 | +0.01(+0.20%) |
Jan 28, 2014 | 5.622 | 5.645 | 5.610 | 5.622 | 92,446 | +0.01(+0.10%) |
Jan 27, 2014 | 5.610 | 5.633 | 5.593 | 5.616 | 58,429 | +0.01(+0.10%) |
Jan 24, 2014 | 5.627 | 5.656 | 5.599 | 5.610 | 156,311 | -0.02(-0.31%) |
Jan 23, 2014 | 5.616 | 5.662 | 5.616 | 5.627 | 79,238 | +0.01(+0.10%) |
Jan 22, 2014 | 5.610 | 5.627 | 5.581 | 5.622 | 170,240 | +0.01(+0.20%) |
Jan 21, 2014 | 5.553 | 5.610 | 5.553 | 5.610 | 80,739 | +0.07(+1.24%) |
Jan 17, 2014 | 5.524 | 5.541 | 5.541 | 5.541 | 218,858 | +0.06(+1.05%) |
Jan 16, 2014 | 5.484 | 5.501 | 5.455 | 5.484 | 113,679 | +0.02(+0.42%) |
Jan 15, 2014 | 5.432 | 5.466 | 5.426 | 5.461 | 52,482 | +0.03(+0.53%) |
Jan 14, 2014 | 5.426 | 5.443 | 5.426 | 5.432 | 88,883 | -0.00(-0.00%) |
Jan 13, 2014 | 5.420 | 5.432 | 5.380 | 5.432 | 121,551 | +0.02(+0.32%) |
Jan 10, 2014 | 5.374 | 5.415 | 5.369 | 5.415 | 98,952 | +0.05(+0.86%) |
Jan 09, 2014 | 5.363 | 5.374 | 5.357 | 5.369 | 66,165 | +0.03(+0.65%) |
Jan 08, 2014 | 5.317 | 5.351 | 5.288 | 5.334 | 111,942 | +0.01(+0.11%) |
Jan 07, 2014 | 5.340 | 5.363 | 5.311 | 5.328 | 226,321 | -0.01(-0.11%) |
Jan 06, 2014 | 5.277 | 5.340 | 5.277 | 5.334 | 68,586 | +0.05(+0.86%) |
Jan 03, 2014 | 5.283 | 5.288 | 5.237 | 5.288 | 99,321 | +0.02(+0.43%) |