Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.430 | 5.430 | 5.430 | 5.430 | 300 | +0.08(+1.50%) |
Mar 27, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | +0.03(+0.64%) |
Mar 26, 2014 | 5.280 | 5.320 | 5.280 | 5.316 | 1,051 | +0.05(+0.87%) |
Mar 25, 2014 | 5.250 | 5.280 | 5.230 | 5.270 | 8,821 | +0.00(+0.00%) |
Mar 24, 2014 | 5.220 | 5.270 | 5.220 | 5.270 | 900 | +0.01(+0.19%) |
Mar 21, 2014 | 5.230 | 5.290 | 5.230 | 5.260 | 2,335 | +0.09(+1.74%) |
Mar 20, 2014 | 5.180 | 5.180 | 5.100 | 5.170 | 2,560 | -0.03(-0.58%) |
Mar 19, 2014 | 5.390 | 5.390 | 5.180 | 5.200 | 2,539 | -0.20(-3.69%) |
Mar 18, 2014 | 5.400 | 5.579 | 5.280 | 5.399 | 9,845 | -0.14(-2.55%) |
Mar 17, 2014 | 5.580 | 5.580 | 5.420 | 5.540 | 3,666 | +0.00(+0.00%) |
Mar 14, 2014 | 5.393 | 5.540 | 5.390 | 5.540 | 6,344 | +0.00(+0.00%) |
Mar 13, 2014 | 5.430 | 5.599 | 5.380 | 5.540 | 3,210 | -0.04(-0.72%) |
Mar 12, 2014 | 5.490 | 5.580 | 5.360 | 5.580 | 3,999 | +0.11(+2.03%) |
Mar 10, 2014 | 5.500 | 5.469 | 5.469 | 5.469 | 13 | -0.09(-1.64%) |
Mar 07, 2014 | 5.510 | 5.600 | 5.460 | 5.560 | 1,907 | +0.16(+2.96%) |
Mar 05, 2014 | 5.360 | 5.400 | 5.400 | 5.400 | 1,600 | +0.09(+1.69%) |
Mar 04, 2014 | 5.410 | 5.410 | 5.290 | 5.310 | 2,090 | -0.11(-2.04%) |
Mar 03, 2014 | 5.360 | 5.660 | 5.300 | 5.421 | 937 | +0.09(+1.70%) |
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%) |