Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.770 | 5.770 | 5.566 | 5.598 | 1,426,925 | -0.14(-2.47%) |
Feb 27, 2014 | 5.568 | 5.744 | 5.430 | 5.740 | 4,389,485 | +0.18(+3.16%) |
Feb 26, 2014 | 5.652 | 5.684 | 5.527 | 5.564 | 760,490 | -0.06(-1.07%) |
Feb 25, 2014 | 5.616 | 5.658 | 5.518 | 5.624 | 2,166,465 | +0.03(+0.50%) |
Feb 24, 2014 | 5.444 | 5.636 | 5.444 | 5.596 | 2,237,615 | +0.12(+2.15%) |
Feb 21, 2014 | 5.380 | 5.484 | 5.340 | 5.478 | 1,963,740 | +0.13(+2.51%) |
Feb 20, 2014 | 5.240 | 5.360 | 5.190 | 5.344 | 1,198,875 | +0.11(+2.02%) |
Feb 19, 2014 | 5.200 | 5.300 | 5.188 | 5.238 | 1,593,510 | +0.04(+0.73%) |
Feb 18, 2014 | 5.090 | 5.244 | 5.090 | 5.200 | 1,273,400 | +0.13(+2.60%) |
Feb 14, 2014 | 5.096 | 5.068 | 5.068 | 5.068 | 875,500 | -0.03(-0.51%) |
Feb 13, 2014 | 5.096 | 5.172 | 5.064 | 5.094 | 1,072,125 | -0.03(-0.59%) |
Feb 12, 2014 | 5.116 | 5.162 | 5.092 | 5.124 | 818,305 | +0.01(+0.23%) |
Feb 11, 2014 | 5.050 | 5.132 | 5.012 | 5.112 | 1,301,345 | +0.06(+1.15%) |
Feb 10, 2014 | 5.078 | 5.078 | 5.000 | 5.054 | 1,124,960 | -0.04(-0.71%) |
Feb 07, 2014 | 5.056 | 5.126 | 5.044 | 5.090 | 1,209,370 | +0.04(+0.79%) |
Feb 06, 2014 | 4.994 | 5.082 | 4.994 | 5.050 | 1,002,185 | +0.07(+1.41%) |
Feb 05, 2014 | 4.980 | 5.008 | 4.910 | 4.980 | 1,428,340 | -0.02(-0.32%) |
Feb 04, 2014 | 4.964 | 5.022 | 4.944 | 4.996 | 1,138,270 | +0.07(+1.42%) |
Feb 03, 2014 | 5.032 | 5.083 | 4.884 | 4.926 | 984,075 | -0.10(-2.07%) |
Jan 31, 2014 | 5.016 | 5.194 | 5.006 | 5.030 | 1,025,080 | -0.06(-1.26%) |
Jan 30, 2014 | 5.150 | 5.180 | 5.020 | 5.094 | 817,535 | -0.00(-0.08%) |
Jan 29, 2014 | 5.150 | 5.168 | 5.076 | 5.098 | 723,635 | -0.08(-1.54%) |
Jan 28, 2014 | 5.172 | 5.238 | 5.120 | 5.178 | 1,147,330 | -0.00(-0.04%) |
Jan 27, 2014 | 5.270 | 5.270 | 5.166 | 5.180 | 788,200 | -0.07(-1.41%) |
Jan 24, 2014 | 5.302 | 5.302 | 5.237 | 5.254 | 1,363,885 | -0.09(-1.68%) |
Jan 23, 2014 | 5.590 | 5.590 | 5.294 | 5.344 | 1,953,930 | -0.01(-0.22%) |
Jan 22, 2014 | 5.434 | 5.434 | 5.304 | 5.356 | 692,230 | -0.06(-1.11%) |
Jan 21, 2014 | 5.486 | 5.516 | 5.348 | 5.416 | 1,094,150 | -0.03(-0.55%) |
Jan 17, 2014 | 5.420 | 5.446 | 5.446 | 5.446 | 620,000 | +0.02(+0.37%) |
Jan 16, 2014 | 5.404 | 5.472 | 5.380 | 5.426 | 868,430 | +0.01(+0.15%) |
Jan 15, 2014 | 5.376 | 5.546 | 5.360 | 5.418 | 1,216,755 | +0.04(+0.78%) |
Jan 14, 2014 | 5.380 | 5.404 | 5.328 | 5.376 | 719,125 | +0.03(+0.52%) |
Jan 13, 2014 | 5.326 | 5.406 | 5.254 | 5.348 | 920,860 | -0.01(-0.19%) |
Jan 10, 2014 | 5.362 | 5.395 | 5.288 | 5.358 | 902,425 | +0.01(+0.15%) |
Jan 09, 2014 | 5.374 | 5.374 | 5.280 | 5.350 | 873,045 | -0.01(-0.22%) |
Jan 08, 2014 | 5.330 | 5.406 | 5.282 | 5.362 | 1,202,745 | +0.01(+0.22%) |
Jan 07, 2014 | 5.388 | 5.456 | 5.306 | 5.350 | 1,170,860 | -0.00(-0.07%) |
Jan 06, 2014 | 5.416 | 5.416 | 5.348 | 5.354 | 848,210 | -0.03(-0.52%) |
Jan 03, 2014 | 5.360 | 5.416 | 5.310 | 5.382 | 887,740 | +0.02(+0.45%) |
Jan 02, 2014 | 5.488 | 5.512 | 5.312 | 5.358 | 904,625 | -0.17(-3.01%) |
Dec 31, 2013 | 5.500 | 5.524 | 5.524 | 5.524 | 907,500 | +0.04(+0.77%) |
Dec 30, 2013 | 5.462 | 5.500 | 5.394 | 5.482 | 696,930 | +0.01(+0.26%) |
Dec 27, 2013 | 5.446 | 5.487 | 5.410 | 5.468 | 466,125 | +0.05(+0.92%) |
Dec 26, 2013 | 5.450 | 5.450 | 5.188 | 5.418 | 415,985 | +0.00(+0.07%) |
Dec 24, 2013 | 5.396 | 5.488 | 5.386 | 5.414 | 395,475 | +0.01(+0.15%) |
Dec 23, 2013 | 5.504 | 5.776 | 5.354 | 5.406 | 921,295 | -0.05(-0.99%) |
Dec 20, 2013 | 5.270 | 5.490 | 5.265 | 5.460 | 1,844,705 | +0.18(+3.49%) |
Dec 19, 2013 | 5.360 | 5.396 | 5.274 | 5.276 | 946,130 | -0.10(-1.93%) |
Dec 18, 2013 | 5.376 | 5.438 | 5.311 | 5.380 | 1,081,730 | +0.01(+0.19%) |
Dec 17, 2013 | 5.378 | 5.402 | 5.331 | 5.370 | 788,280 | -0.01(-0.22%) |
Dec 16, 2013 | 5.236 | 5.432 | 5.120 | 5.382 | 1,432,480 | +0.13(+2.48%) |
Dec 13, 2013 | 5.232 | 5.316 | 5.194 | 5.252 | 1,530,060 | +0.02(+0.31%) |
Dec 12, 2013 | 5.218 | 5.270 | 5.168 | 5.236 | 1,611,955 | +0.01(+0.11%) |
Dec 11, 2013 | 5.298 | 5.340 | 5.210 | 5.230 | 1,089,735 | -0.07(-1.40%) |
Dec 10, 2013 | 5.242 | 5.328 | 5.202 | 5.304 | 1,331,995 | +0.05(+0.87%) |
Dec 09, 2013 | 5.238 | 5.300 | 5.198 | 5.258 | 938,020 | +0.04(+0.73%) |
Dec 06, 2013 | 5.212 | 5.332 | 5.178 | 5.220 | 0 | +0.06(+1.08%) |
Dec 05, 2013 | 5.124 | 5.202 | 5.111 | 5.164 | 0 | +0.04(+0.86%) |
Dec 04, 2013 | 5.136 | 5.206 | 5.078 | 5.120 | 0 | -0.04(-0.85%) |
Dec 03, 2013 | 5.148 | 5.214 | 5.136 | 5.164 | 0 | -0.00(-0.04%) |