Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.786 | 5.831 | 5.760 | 5.792 | 6,077,368 | +0.00(+0.00%) |
Feb 27, 2014 | 5.754 | 5.805 | 5.728 | 5.792 | 4,161,462 | +0.00(+0.00%) |
Feb 26, 2014 | 5.792 | 5.805 | 5.760 | 5.792 | 4,761,678 | -0.02(-0.33%) |
Feb 25, 2014 | 5.831 | 5.850 | 5.795 | 5.811 | 5,920,828 | -0.02(-0.33%) |
Feb 24, 2014 | 5.760 | 5.850 | 5.696 | 5.831 | 11,236,871 | +0.13(+2.36%) |
Feb 21, 2014 | 5.696 | 5.925 | 5.677 | 5.696 | 5,549,767 | -0.02(-0.34%) |
Feb 20, 2014 | 5.696 | 5.741 | 5.664 | 5.715 | 4,042,796 | +0.02(+0.34%) |
Feb 19, 2014 | 5.722 | 5.786 | 5.690 | 5.696 | 8,325,382 | -0.06(-1.00%) |
Feb 18, 2014 | 5.754 | 5.773 | 5.722 | 5.754 | 4,179,722 | +0.00(+0.00%) |
Feb 14, 2014 | 5.760 | 5.754 | 5.754 | 5.754 | 8,529,163 | +0.01(+0.11%) |
Feb 13, 2014 | 5.600 | 5.751 | 5.600 | 5.747 | 7,799,514 | +0.06(+1.13%) |
Feb 12, 2014 | 5.683 | 5.709 | 5.666 | 5.683 | 7,575,127 | -0.06(-1.11%) |
Feb 11, 2014 | 5.645 | 5.760 | 5.645 | 5.747 | 7,782,772 | +0.10(+1.70%) |
Feb 10, 2014 | 5.651 | 5.671 | 5.619 | 5.651 | 14,503,446 | -0.12(-2.11%) |
Feb 07, 2014 | 5.735 | 5.779 | 5.690 | 5.773 | 7,365,748 | +0.10(+1.81%) |
Feb 06, 2014 | 5.568 | 5.677 | 5.559 | 5.671 | 7,059,892 | +0.13(+2.43%) |
Feb 05, 2014 | 5.466 | 5.552 | 5.466 | 5.536 | 8,057,800 | +0.07(+1.29%) |
Feb 04, 2014 | 5.459 | 5.485 | 5.422 | 5.466 | 7,685,715 | +0.12(+2.15%) |
Feb 03, 2014 | 5.498 | 5.511 | 5.344 | 5.351 | 12,125,957 | -0.18(-3.24%) |
Jan 31, 2014 | 5.498 | 5.594 | 5.498 | 5.530 | 12,523,120 | -0.11(-1.93%) |
Jan 30, 2014 | 5.626 | 5.658 | 5.556 | 5.639 | 10,253,198 | +0.06(+1.15%) |
Jan 29, 2014 | 5.530 | 5.619 | 5.511 | 5.575 | 10,298,494 | -0.05(-0.91%) |
Jan 28, 2014 | 5.587 | 5.651 | 5.581 | 5.626 | 10,316,759 | +0.12(+2.21%) |
Jan 27, 2014 | 5.549 | 5.594 | 5.453 | 5.504 | 12,206,155 | -0.06(-1.04%) |
Jan 24, 2014 | 5.677 | 5.683 | 5.549 | 5.562 | 20,630,616 | -0.22(-3.87%) |
Jan 23, 2014 | 5.818 | 5.818 | 5.747 | 5.786 | 7,011,190 | +0.03(+0.44%) |
Jan 22, 2014 | 5.779 | 5.786 | 5.735 | 5.760 | 8,526,594 | -0.07(-1.21%) |
Jan 21, 2014 | 5.843 | 5.850 | 5.786 | 5.831 | 6,541,334 | -0.01(-0.11%) |
Jan 17, 2014 | 5.863 | 5.837 | 5.837 | 5.837 | 10,315,369 | -0.09(-1.51%) |
Jan 16, 2014 | 5.952 | 5.959 | 5.882 | 5.927 | 6,655,161 | -0.09(-1.49%) |
Jan 15, 2014 | 5.888 | 6.016 | 5.888 | 6.016 | 9,986,508 | +0.13(+2.17%) |
Jan 14, 2014 | 5.843 | 5.901 | 5.811 | 5.888 | 7,094,220 | +0.11(+1.88%) |
Jan 13, 2014 | 5.850 | 5.863 | 5.767 | 5.779 | 10,166,127 | -0.06(-1.10%) |
Jan 10, 2014 | 5.792 | 5.863 | 5.786 | 5.843 | 8,118,914 | +0.22(+3.93%) |
Jan 09, 2014 | 5.677 | 5.677 | 5.580 | 5.622 | 16,443,632 | -0.06(-0.97%) |
Jan 08, 2014 | 5.659 | 5.708 | 5.629 | 5.677 | 14,600,794 | +0.04(+0.65%) |
Jan 07, 2014 | 5.580 | 5.653 | 5.580 | 5.641 | 17,971,192 | +0.20(+3.59%) |
Jan 06, 2014 | 5.439 | 5.470 | 5.427 | 5.445 | 9,932,696 | +0.09(+1.71%) |
Jan 03, 2014 | 5.372 | 5.384 | 5.344 | 5.354 | 12,101,257 | -0.01(-0.11%) |
Jan 02, 2014 | 5.402 | 5.405 | 5.335 | 5.360 | 15,516,503 | -0.18(-3.31%) |
Dec 31, 2013 | 5.537 | 5.543 | 5.543 | 5.543 | 5,689,923 | +0.04(+0.67%) |
Dec 30, 2013 | 5.506 | 5.531 | 5.488 | 5.506 | 6,427,740 | +0.01(+0.11%) |
Dec 27, 2013 | 5.500 | 5.531 | 5.470 | 5.500 | 7,997,953 | +0.02(+0.45%) |
Dec 26, 2013 | 5.433 | 5.482 | 5.433 | 5.476 | 4,129,973 | +0.04(+0.79%) |
Dec 24, 2013 | 5.409 | 5.439 | 5.409 | 5.433 | 2,654,095 | +0.05(+0.91%) |
Dec 23, 2013 | 5.360 | 5.396 | 5.349 | 5.384 | 4,866,859 | +0.04(+0.80%) |
Dec 20, 2013 | 5.311 | 5.354 | 5.299 | 5.341 | 7,019,011 | +0.03(+0.58%) |
Dec 19, 2013 | 5.262 | 5.317 | 5.256 | 5.311 | 9,697,056 | +0.04(+0.81%) |
Dec 18, 2013 | 5.207 | 5.268 | 5.158 | 5.268 | 12,708,525 | +0.11(+2.13%) |
Dec 17, 2013 | 5.176 | 5.182 | 5.115 | 5.158 | 9,643,865 | -0.07(-1.29%) |
Dec 16, 2013 | 5.225 | 5.256 | 5.201 | 5.225 | 8,612,549 | +0.10(+1.91%) |
Dec 13, 2013 | 5.146 | 5.152 | 5.091 | 5.127 | 9,295,707 | +0.01(+0.12%) |
Dec 12, 2013 | 5.103 | 5.143 | 5.078 | 5.121 | 10,532,069 | -0.06(-1.18%) |
Dec 11, 2013 | 5.262 | 5.268 | 5.176 | 5.182 | 10,119,264 | -0.10(-1.85%) |
Dec 10, 2013 | 5.274 | 5.311 | 5.268 | 5.280 | 3,961,944 | -0.01(-0.12%) |
Dec 09, 2013 | 5.274 | 5.305 | 5.268 | 5.286 | 4,906,791 | +0.03(+0.58%) |
Dec 06, 2013 | 5.213 | 5.259 | 5.161 | 5.256 | 7,904,716 | +0.06(+1.06%) |
Dec 05, 2013 | 5.274 | 5.286 | 5.164 | 5.201 | 17,259,698 | -0.08(-1.50%) |
Dec 04, 2013 | 5.262 | 5.311 | 5.244 | 5.280 | 14,758,708 | -0.07(-1.26%) |
Dec 03, 2013 | 5.329 | 5.372 | 5.311 | 5.347 | 14,925,725 | -0.02(-0.46%) |