Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.618 | 5.941 | 5.618 | 5.801 | 34,313 | +0.18(+3.26%) |
Mar 28, 2014 | 5.740 | 5.740 | 5.464 | 5.618 | 27,261 | -0.12(-2.12%) |
Mar 27, 2014 | 5.444 | 5.793 | 5.444 | 5.740 | 37,482 | +0.25(+4.60%) |
Mar 26, 2014 | 5.923 | 6.010 | 5.436 | 5.488 | 87,928 | -0.45(-7.62%) |
Mar 25, 2014 | 5.880 | 6.176 | 5.793 | 5.941 | 79,378 | +0.20(+3.49%) |
Mar 24, 2014 | 5.688 | 5.932 | 5.566 | 5.740 | 25,145 | +0.14(+2.49%) |
Mar 21, 2014 | 5.645 | 5.740 | 5.575 | 5.601 | 30,316 | +0.07(+1.26%) |
Mar 20, 2014 | 5.488 | 5.749 | 5.444 | 5.531 | 51,809 | +0.08(+1.44%) |
Mar 19, 2014 | 5.401 | 5.488 | 5.401 | 5.453 | 36,904 | +0.23(+4.33%) |
Mar 18, 2014 | 5.226 | 5.531 | 5.225 | 5.226 | 36,822 | +0.03(+0.67%) |
Mar 17, 2014 | 5.270 | 5.270 | 5.139 | 5.192 | 9,249 | -0.03(-0.67%) |
Mar 14, 2014 | 5.139 | 5.261 | 5.113 | 5.226 | 29,899 | +0.09(+1.69%) |
Mar 13, 2014 | 5.148 | 5.218 | 5.109 | 5.139 | 11,629 | -0.02(-0.34%) |
Mar 12, 2014 | 5.054 | 5.166 | 4.956 | 5.157 | 10,589 | +0.17(+3.50%) |
Mar 11, 2014 | 4.930 | 5.174 | 4.922 | 4.983 | 8,367 | +0.05(+1.06%) |
Mar 10, 2014 | 5.139 | 5.139 | 4.913 | 4.930 | 13,933 | -0.20(-3.90%) |
Mar 07, 2014 | 5.131 | 5.183 | 5.070 | 5.131 | 15,872 | +0.05(+1.03%) |
Mar 06, 2014 | 5.070 | 5.087 | 5.026 | 5.078 | 4,495 | +0.05(+1.04%) |
Mar 05, 2014 | 4.956 | 5.026 | 4.914 | 5.026 | 7,645 | +0.05(+1.05%) |
Mar 04, 2014 | 4.983 | 5.070 | 4.878 | 4.974 | 11,450 | -0.03(-0.52%) |
Mar 03, 2014 | 5.070 | 5.183 | 5.000 | 5.000 | 21,265 | +0.03(+0.70%) |
Feb 28, 2014 | 5.148 | 5.148 | 4.891 | 4.965 | 10,038 | -0.24(-4.68%) |
Feb 27, 2014 | 4.843 | 5.209 | 4.843 | 5.209 | 19,696 | +0.38(+7.94%) |
Feb 26, 2014 | 5.200 | 5.200 | 4.530 | 4.826 | 91,387 | -0.41(-7.82%) |
Feb 25, 2014 | 5.244 | 5.279 | 5.226 | 5.235 | 14,989 | -0.03(-0.66%) |
Feb 24, 2014 | 5.270 | 5.305 | 5.226 | 5.270 | 27,435 | -0.03(-0.49%) |
Feb 21, 2014 | 5.296 | 5.314 | 5.209 | 5.296 | 30,633 | +0.03(+0.66%) |
Feb 20, 2014 | 5.185 | 5.314 | 5.070 | 5.261 | 27,879 | +0.12(+2.37%) |
Feb 19, 2014 | 5.226 | 5.226 | 5.122 | 5.139 | 11,803 | -0.09(-1.67%) |
Feb 18, 2014 | 5.200 | 5.226 | 5.009 | 5.226 | 27,581 | +0.03(+0.50%) |
Feb 14, 2014 | 5.200 | 5.200 | 5.200 | 5.200 | 4,706 | +0.00(+0.00%) |
Feb 13, 2014 | 5.157 | 5.200 | 4.991 | 5.200 | 22,033 | +0.10(+2.05%) |
Feb 12, 2014 | 5.139 | 5.148 | 5.009 | 5.096 | 17,674 | +0.01(+0.17%) |
Feb 11, 2014 | 4.880 | 5.139 | 4.880 | 5.087 | 44,534 | +0.21(+4.25%) |
Feb 10, 2014 | 4.854 | 4.880 | 4.828 | 4.880 | 62,967 | +0.07(+1.44%) |
Feb 07, 2014 | 4.854 | 4.880 | 4.802 | 4.811 | 19,465 | +0.01(+0.18%) |
Feb 06, 2014 | 4.699 | 4.871 | 4.699 | 4.802 | 12,418 | +0.10(+2.02%) |
Feb 05, 2014 | 4.819 | 4.958 | 4.695 | 4.707 | 20,129 | -0.11(-2.33%) |
Feb 04, 2014 | 4.820 | 4.932 | 4.819 | 4.819 | 17,350 | -0.01(-0.18%) |
Feb 03, 2014 | 4.923 | 5.044 | 4.828 | 4.828 | 47,962 | -0.10(-1.93%) |
Jan 31, 2014 | 4.716 | 5.130 | 4.716 | 4.923 | 70,716 | +0.26(+5.56%) |
Jan 30, 2014 | 4.673 | 4.811 | 4.664 | 4.664 | 22,072 | -0.02(-0.37%) |
Jan 29, 2014 | 4.603 | 4.715 | 4.603 | 4.681 | 5,283 | +0.05(+1.12%) |
Jan 28, 2014 | 4.603 | 4.664 | 4.578 | 4.629 | 5,794 | +0.00(+0.00%) |
Jan 27, 2014 | 4.681 | 4.707 | 4.629 | 4.629 | 10,282 | -0.02(-0.37%) |
Jan 24, 2014 | 4.638 | 4.698 | 4.586 | 4.647 | 21,995 | +0.02(+0.37%) |
Jan 23, 2014 | 4.621 | 4.664 | 4.578 | 4.629 | 22,503 | +0.03(+0.56%) |
Jan 22, 2014 | 4.500 | 4.603 | 4.500 | 4.603 | 9,149 | +0.06(+1.33%) |
Jan 21, 2014 | 4.534 | 4.543 | 4.500 | 4.543 | 11,614 | +0.02(+0.38%) |
Jan 17, 2014 | 4.508 | 4.526 | 4.526 | 4.526 | 12,272 | +0.01(+0.19%) |
Jan 16, 2014 | 4.457 | 4.526 | 4.413 | 4.517 | 18,291 | -0.01(-0.19%) |
Jan 15, 2014 | 4.534 | 4.534 | 4.491 | 4.526 | 11,895 | -0.01(-0.19%) |
Jan 14, 2014 | 4.491 | 4.534 | 4.413 | 4.534 | 30,929 | +0.03(+0.77%) |
Jan 13, 2014 | 4.508 | 4.508 | 4.407 | 4.500 | 9,314 | +0.00(+0.00%) |
Jan 10, 2014 | 4.267 | 4.500 | 4.267 | 4.500 | 30,446 | +0.25(+5.89%) |
Jan 09, 2014 | 4.232 | 4.258 | 4.223 | 4.249 | 7,694 | +0.02(+0.41%) |
Jan 08, 2014 | 4.258 | 4.258 | 4.223 | 4.232 | 9,996 | -0.06(-1.41%) |
Jan 07, 2014 | 4.241 | 4.318 | 4.241 | 4.293 | 14,543 | +0.00(+0.00%) |
Jan 06, 2014 | 4.388 | 4.396 | 4.189 | 4.293 | 40,340 | -0.14(-3.12%) |
Jan 03, 2014 | 4.353 | 4.431 | 4.258 | 4.431 | 23,672 | +0.03(+0.59%) |