Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.643 | 5.674 | 5.605 | 5.630 | 711,017 | +0.04(+0.68%) |
Feb 27, 2014 | 5.536 | 5.611 | 5.517 | 5.593 | 489,955 | -0.01(-0.22%) |
Feb 26, 2014 | 5.624 | 5.624 | 5.580 | 5.605 | 571,609 | -0.04(-0.67%) |
Feb 25, 2014 | 5.668 | 5.674 | 5.618 | 5.643 | 713,476 | -0.03(-0.44%) |
Feb 24, 2014 | 5.643 | 5.687 | 5.630 | 5.668 | 1,052,501 | -0.01(-0.11%) |
Feb 21, 2014 | 5.706 | 5.718 | 5.640 | 5.674 | 1,546,103 | +0.18(+3.32%) |
Feb 20, 2014 | 5.442 | 5.498 | 5.391 | 5.492 | 2,350,372 | -0.28(-4.90%) |
Feb 19, 2014 | 5.825 | 5.857 | 5.756 | 5.775 | 795,400 | -0.09(-1.61%) |
Feb 18, 2014 | 5.876 | 5.894 | 5.850 | 5.869 | 851,514 | +0.06(+1.08%) |
Feb 14, 2014 | 5.769 | 5.806 | 5.806 | 5.806 | 962,196 | +0.07(+1.21%) |
Feb 13, 2014 | 5.681 | 5.744 | 5.680 | 5.737 | 885,872 | +0.04(+0.66%) |
Feb 12, 2014 | 5.681 | 5.712 | 5.668 | 5.699 | 1,160,946 | +0.03(+0.44%) |
Feb 11, 2014 | 5.637 | 5.683 | 5.624 | 5.674 | 1,163,787 | +0.09(+1.69%) |
Feb 10, 2014 | 5.567 | 5.586 | 5.555 | 5.580 | 1,059,743 | -0.02(-0.34%) |
Feb 07, 2014 | 5.580 | 5.611 | 5.536 | 5.599 | 1,615,940 | +0.06(+1.02%) |
Feb 06, 2014 | 5.486 | 5.548 | 5.479 | 5.542 | 974,228 | +0.14(+2.68%) |
Feb 05, 2014 | 5.385 | 5.413 | 5.366 | 5.398 | 1,607,402 | +0.03(+0.47%) |
Feb 04, 2014 | 5.379 | 5.398 | 5.353 | 5.372 | 1,490,043 | +0.09(+1.79%) |
Feb 03, 2014 | 5.391 | 5.410 | 5.265 | 5.278 | 1,650,201 | -0.18(-3.23%) |
Jan 31, 2014 | 5.448 | 5.517 | 5.416 | 5.454 | 1,626,844 | -0.11(-1.92%) |
Jan 30, 2014 | 5.542 | 5.586 | 5.523 | 5.561 | 642,021 | +0.04(+0.68%) |
Jan 29, 2014 | 5.530 | 5.586 | 5.511 | 5.523 | 884,807 | -0.14(-2.44%) |
Jan 28, 2014 | 5.618 | 5.668 | 5.612 | 5.662 | 1,187,439 | +0.13(+2.39%) |
Jan 27, 2014 | 5.580 | 5.593 | 5.492 | 5.530 | 1,147,663 | -0.03(-0.45%) |
Jan 24, 2014 | 5.725 | 5.731 | 5.555 | 5.555 | 2,063,293 | -0.22(-3.81%) |
Jan 23, 2014 | 5.850 | 5.863 | 5.756 | 5.775 | 4,264,675 | +0.03(+0.44%) |
Jan 22, 2014 | 5.731 | 5.762 | 5.712 | 5.750 | 2,614,999 | +0.04(+0.77%) |
Jan 21, 2014 | 5.699 | 5.712 | 5.643 | 5.706 | 1,652,197 | -0.09(-1.63%) |
Jan 17, 2014 | 5.781 | 5.800 | 5.800 | 5.800 | 1,921,849 | -0.05(-0.86%) |
Jan 16, 2014 | 5.857 | 5.869 | 5.813 | 5.850 | 2,009,107 | -0.02(-0.32%) |
Jan 15, 2014 | 5.888 | 5.876 | 5.806 | 5.869 | 2,474,857 | -0.02(-0.32%) |
Jan 14, 2014 | 5.813 | 5.888 | 5.806 | 5.888 | 1,700,925 | +0.09(+1.63%) |
Jan 13, 2014 | 5.832 | 5.863 | 5.775 | 5.794 | 1,633,999 | -0.04(-0.65%) |
Jan 10, 2014 | 5.869 | 5.876 | 5.781 | 5.832 | 1,863,145 | -0.10(-1.70%) |
Jan 09, 2014 | 5.913 | 5.945 | 5.869 | 5.932 | 1,572,615 | -0.02(-0.32%) |
Jan 08, 2014 | 5.932 | 5.957 | 5.901 | 5.951 | 1,382,127 | +0.10(+1.72%) |
Jan 07, 2014 | 5.825 | 5.876 | 5.819 | 5.850 | 1,266,670 | -0.05(-0.85%) |
Jan 06, 2014 | 5.926 | 5.945 | 5.894 | 5.901 | 1,091,062 | +0.01(+0.21%) |
Jan 03, 2014 | 5.907 | 5.926 | 5.888 | 5.888 | 1,120,088 | -0.01(-0.21%) |
Jan 02, 2014 | 5.894 | 5.913 | 5.857 | 5.901 | 1,722,900 | -0.06(-1.05%) |
Dec 31, 2013 | 5.932 | 5.964 | 5.964 | 5.964 | 878,105 | +0.03(+0.53%) |
Dec 30, 2013 | 5.932 | 5.964 | 5.907 | 5.932 | 1,034,989 | +0.00(+0.00%) |
Dec 27, 2013 | 5.913 | 5.939 | 5.907 | 5.932 | 931,737 | +0.05(+0.86%) |
Dec 26, 2013 | 5.850 | 5.888 | 5.832 | 5.882 | 867,771 | +0.06(+1.08%) |
Dec 24, 2013 | 5.838 | 5.844 | 5.813 | 5.819 | 447,663 | +0.02(+0.33%) |
Dec 23, 2013 | 5.775 | 5.828 | 5.775 | 5.800 | 1,405,007 | +0.11(+1.99%) |
Dec 20, 2013 | 5.693 | 5.712 | 5.681 | 5.687 | 1,346,661 | +0.03(+0.56%) |
Dec 19, 2013 | 5.643 | 5.674 | 5.633 | 5.655 | 1,169,881 | +0.14(+2.63%) |
Dec 18, 2013 | 5.448 | 5.517 | 5.372 | 5.511 | 3,091,160 | +0.15(+2.82%) |
Dec 17, 2013 | 5.391 | 5.398 | 5.338 | 5.360 | 862,290 | -0.08(-1.39%) |
Dec 16, 2013 | 5.442 | 5.486 | 5.426 | 5.435 | 1,035,350 | +0.02(+0.35%) |
Dec 13, 2013 | 5.429 | 5.454 | 5.398 | 5.416 | 1,069,956 | +0.02(+0.35%) |
Dec 12, 2013 | 5.448 | 5.467 | 5.360 | 5.398 | 2,210,782 | -0.11(-1.94%) |
Dec 11, 2013 | 5.593 | 5.605 | 5.492 | 5.504 | 822,181 | -0.08(-1.35%) |
Dec 10, 2013 | 5.586 | 5.605 | 5.569 | 5.580 | 932,739 | +0.05(+0.91%) |
Dec 09, 2013 | 5.479 | 5.548 | 5.479 | 5.530 | 634,553 | +0.04(+0.80%) |
Dec 06, 2013 | 5.467 | 5.486 | 5.448 | 5.486 | 1,208,468 | +0.09(+1.75%) |
Dec 05, 2013 | 5.498 | 5.498 | 5.379 | 5.391 | 2,315,096 | -0.15(-2.72%) |
Dec 04, 2013 | 5.479 | 5.555 | 5.467 | 5.542 | 1,837,579 | +0.03(+0.57%) |
Dec 03, 2013 | 5.536 | 5.561 | 5.498 | 5.511 | 1,613,252 | -0.03(-0.45%) |