Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.550 | 5.570 | 5.360 | 5.570 | 1,271 | +0.21(+3.92%) |
Mar 28, 2014 | 5.400 | 5.500 | 5.350 | 5.360 | 5,692 | -0.01(-0.19%) |
Mar 26, 2014 | 5.400 | 5.370 | 5.370 | 5.370 | 3,400 | -0.04(-0.74%) |
Mar 25, 2014 | 5.520 | 5.520 | 5.400 | 5.410 | 10,411 | -0.13(-2.34%) |
Mar 24, 2014 | 5.660 | 5.660 | 5.540 | 5.540 | 474 | -0.11(-1.95%) |
Mar 21, 2014 | 5.600 | 5.650 | 5.600 | 5.650 | 1,678 | +0.13(+2.36%) |
Mar 20, 2014 | 5.538 | 5.570 | 5.520 | 5.520 | 1,519 | -0.13(-2.30%) |
Mar 19, 2014 | 5.531 | 5.650 | 5.531 | 5.650 | 244 | +0.13(+2.32%) |
Mar 18, 2014 | 5.522 | 5.522 | 5.522 | 5.522 | 150 | -0.01(-0.14%) |
Mar 14, 2014 | 5.730 | 5.530 | 5.530 | 5.530 | 4 | +0.01(+0.18%) |
Mar 13, 2014 | 5.520 | 5.520 | 5.520 | 5.520 | 180 | -0.03(-0.54%) |
Mar 12, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 500 | -0.04(-0.72%) |
Mar 10, 2014 | 5.630 | 5.590 | 5.590 | 5.590 | 101 | -0.01(-0.18%) |
Mar 07, 2014 | 5.510 | 5.749 | 5.510 | 5.600 | 4,200 | +0.12(+2.19%) |
Mar 06, 2014 | 5.700 | 5.700 | 5.420 | 5.480 | 10,423 | -0.27(-4.70%) |
Mar 05, 2014 | 5.750 | 5.750 | 5.730 | 5.750 | 1,100 | +0.13(+2.31%) |
Mar 04, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 100 | +0.04(+0.72%) |
Feb 28, 2014 | 5.700 | 5.580 | 5.580 | 5.580 | 20 | -0.07(-1.24%) |
Feb 26, 2014 | 5.800 | 5.650 | 5.650 | 5.650 | 2,400 | -0.10(-1.74%) |
Feb 25, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 5,203 | -0.05(-0.86%) |
Feb 24, 2014 | 5.800 | 5.820 | 5.800 | 5.800 | 4,685 | +0.00(+0.00%) |
Feb 21, 2014 | 5.640 | 5.800 | 5.570 | 5.800 | 6,630 | +0.19(+3.38%) |
Feb 20, 2014 | 5.610 | 5.610 | 5.610 | 5.610 | 100 | -0.04(-0.70%) |
Feb 19, 2014 | 5.630 | 5.650 | 5.550 | 5.650 | 8,607 | +0.00(+0.00%) |
Feb 18, 2014 | 5.550 | 5.750 | 5.400 | 5.650 | 5,502 | +0.05(+0.89%) |
Feb 14, 2014 | 5.610 | 5.600 | 5.600 | 5.600 | 400 | -0.26(-4.44%) |
Feb 13, 2014 | 5.612 | 5.860 | 5.612 | 5.860 | 542 | +0.16(+2.81%) |
Feb 12, 2014 | 5.870 | 5.870 | 5.630 | 5.700 | 3,424 | -0.18(-3.06%) |
Feb 11, 2014 | 5.550 | 5.900 | 5.540 | 5.880 | 13,300 | +0.20(+3.52%) |
Feb 10, 2014 | 5.600 | 5.760 | 5.580 | 5.680 | 8,317 | -0.01(-0.16%) |
Feb 07, 2014 | 5.570 | 5.689 | 5.570 | 5.689 | 700 | +0.10(+1.77%) |
Feb 03, 2014 | 5.850 | 5.590 | 5.590 | 5.590 | 1,000 | -0.28(-4.71%) |
Jan 29, 2014 | 5.866 | 5.866 | 5.866 | 5.866 | 0 | -0.08(-1.41%) |
Jan 27, 2014 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 5.950 | 5.950 | 5.950 | 5.950 | 320 | +0.00(+0.00%) |
Jan 22, 2014 | 5.670 | 5.950 | 5.950 | 5.950 | 20 | +0.01(+0.17%) |
Jan 21, 2014 | 5.895 | 5.940 | 5.848 | 5.940 | 6,600 | +0.09(+1.54%) |
Jan 17, 2014 | 5.900 | 5.850 | 5.850 | 5.850 | 4,500 | -0.05(-0.85%) |
Jan 13, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 20 | +0.05(+0.85%) |
Jan 08, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.10(+1.74%) |
Jan 07, 2014 | 5.500 | 5.750 | 5.500 | 5.750 | 301 | +0.00(+0.00%) |
Jan 06, 2014 | 5.800 | 5.800 | 5.512 | 5.750 | 6,536 | -0.05(-0.86%) |
Jan 03, 2014 | 5.860 | 5.900 | 5.800 | 5.800 | 6,880 | +0.02(+0.35%) |