Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.424 | 5.455 | 5.424 | 5.455 | 394,407 | +0.02(+0.33%) |
Feb 27, 2014 | 5.411 | 5.442 | 5.411 | 5.437 | 376,736 | +0.02(+0.33%) |
Feb 26, 2014 | 5.424 | 5.437 | 5.406 | 5.420 | 267,415 | -0.01(-0.25%) |
Feb 25, 2014 | 5.437 | 5.442 | 5.411 | 5.433 | 351,804 | -0.01(-0.17%) |
Feb 24, 2014 | 5.424 | 5.446 | 5.424 | 5.442 | 246,769 | +0.00(+0.08%) |
Feb 21, 2014 | 5.433 | 5.442 | 5.424 | 5.437 | 334,096 | +0.01(+0.16%) |
Feb 20, 2014 | 5.428 | 5.446 | 5.424 | 5.428 | 323,955 | -0.01(-0.25%) |
Feb 19, 2014 | 5.402 | 5.446 | 5.397 | 5.442 | 319,414 | +0.03(+0.58%) |
Feb 18, 2014 | 5.406 | 5.419 | 5.397 | 5.411 | 365,581 | +0.00(+0.00%) |
Feb 14, 2014 | 5.406 | 5.411 | 5.411 | 5.411 | 283,069 | +0.00(+0.00%) |
Feb 13, 2014 | 5.384 | 5.424 | 5.384 | 5.411 | 371,340 | -0.01(-0.17%) |
Feb 12, 2014 | 5.402 | 5.424 | 5.388 | 5.420 | 481,156 | +0.01(+0.26%) |
Feb 11, 2014 | 5.401 | 5.414 | 5.387 | 5.405 | 435,193 | -0.00(-0.08%) |
Feb 10, 2014 | 5.392 | 5.410 | 5.387 | 5.410 | 247,173 | +0.02(+0.33%) |
Feb 07, 2014 | 5.401 | 5.419 | 5.387 | 5.392 | 276,018 | -0.01(-0.17%) |
Feb 06, 2014 | 5.396 | 5.405 | 5.392 | 5.401 | 192,761 | -0.01(-0.17%) |
Feb 05, 2014 | 5.379 | 5.410 | 5.379 | 5.410 | 210,461 | +0.01(+0.25%) |
Feb 04, 2014 | 5.370 | 5.410 | 5.365 | 5.396 | 308,450 | +0.01(+0.17%) |
Feb 03, 2014 | 5.396 | 5.401 | 5.370 | 5.387 | 409,497 | +0.00(+0.00%) |
Jan 31, 2014 | 5.379 | 5.387 | 5.356 | 5.387 | 273,666 | -0.02(-0.33%) |
Jan 30, 2014 | 5.392 | 5.405 | 5.383 | 5.405 | 328,543 | +0.02(+0.33%) |
Jan 29, 2014 | 5.396 | 5.401 | 5.381 | 5.387 | 277,355 | -0.03(-0.50%) |
Jan 28, 2014 | 5.401 | 5.414 | 5.387 | 5.414 | 367,363 | +0.02(+0.41%) |
Jan 27, 2014 | 5.405 | 5.405 | 5.374 | 5.392 | 570,091 | -0.00(-0.08%) |
Jan 24, 2014 | 5.410 | 5.410 | 5.383 | 5.396 | 436,196 | -0.01(-0.25%) |
Jan 23, 2014 | 5.356 | 5.410 | 5.352 | 5.410 | 428,394 | +0.02(+0.41%) |
Jan 22, 2014 | 5.383 | 5.392 | 5.361 | 5.387 | 380,533 | +0.00(+0.00%) |
Jan 21, 2014 | 5.374 | 5.396 | 5.374 | 5.387 | 347,915 | -0.00(-0.08%) |
Jan 17, 2014 | 5.379 | 5.392 | 5.392 | 5.392 | 463,597 | +0.00(+0.00%) |
Jan 16, 2014 | 5.370 | 5.392 | 5.370 | 5.392 | 213,373 | +0.02(+0.42%) |
Jan 15, 2014 | 5.361 | 5.383 | 5.365 | 5.370 | 251,972 | +0.01(+0.17%) |
Jan 14, 2014 | 5.325 | 5.392 | 5.325 | 5.361 | 321,874 | -0.02(-0.42%) |
Jan 13, 2014 | 5.374 | 5.391 | 5.365 | 5.383 | 342,030 | -0.01(-0.15%) |
Jan 10, 2014 | 5.365 | 5.391 | 5.338 | 5.391 | 323,719 | +0.02(+0.33%) |
Jan 09, 2014 | 5.369 | 5.378 | 5.347 | 5.373 | 335,419 | +0.00(+0.00%) |
Jan 08, 2014 | 5.316 | 5.373 | 5.316 | 5.373 | 478,787 | +0.04(+0.75%) |
Jan 07, 2014 | 5.311 | 5.343 | 5.298 | 5.333 | 456,845 | +0.03(+0.59%) |
Jan 06, 2014 | 5.307 | 5.325 | 5.280 | 5.302 | 519,634 | +0.01(+0.17%) |
Jan 03, 2014 | 5.289 | 5.311 | 5.276 | 5.293 | 449,434 | -0.01(-0.25%) |
Jan 02, 2014 | 5.302 | 5.307 | 5.280 | 5.307 | 403,578 | +0.01(+0.17%) |
Dec 31, 2013 | 5.293 | 5.298 | 5.298 | 5.298 | 424,336 | -0.02(-0.42%) |
Dec 30, 2013 | 5.271 | 5.327 | 5.267 | 5.320 | 426,361 | +0.03(+0.59%) |
Dec 27, 2013 | 5.293 | 5.302 | 5.276 | 5.289 | 313,127 | -0.01(-0.25%) |
Dec 26, 2013 | 5.289 | 5.311 | 5.280 | 5.302 | 493,371 | +0.02(+0.34%) |
Dec 24, 2013 | 5.289 | 5.307 | 5.271 | 5.285 | 158,154 | -0.00(-0.08%) |
Dec 23, 2013 | 5.302 | 5.325 | 5.262 | 5.289 | 822,076 | +0.04(+0.85%) |
Dec 20, 2013 | 5.222 | 5.267 | 5.218 | 5.245 | 394,279 | +0.00(+0.08%) |
Dec 19, 2013 | 5.227 | 5.253 | 5.218 | 5.240 | 326,788 | -0.00(-0.08%) |
Dec 18, 2013 | 5.249 | 5.271 | 5.236 | 5.245 | 436,713 | +0.01(+0.25%) |
Dec 17, 2013 | 5.227 | 5.258 | 5.209 | 5.231 | 367,186 | -0.01(-0.25%) |
Dec 16, 2013 | 5.205 | 5.253 | 5.200 | 5.245 | 426,109 | +0.02(+0.34%) |
Dec 13, 2013 | 5.231 | 5.231 | 5.200 | 5.227 | 409,167 | -0.02(-0.34%) |
Dec 12, 2013 | 5.289 | 5.298 | 5.227 | 5.245 | 429,749 | -0.01(-0.25%) |
Dec 11, 2013 | 5.267 | 5.289 | 5.253 | 5.258 | 359,691 | -0.01(-0.24%) |
Dec 10, 2013 | 5.266 | 5.284 | 5.253 | 5.271 | 485,438 | +0.04(+0.68%) |
Dec 09, 2013 | 5.231 | 5.248 | 5.231 | 5.235 | 408,100 | +0.00(+0.00%) |
Dec 06, 2013 | 5.266 | 5.275 | 5.226 | 5.235 | 500,719 | -0.01(-0.25%) |
Dec 05, 2013 | 5.235 | 5.248 | 5.218 | 5.248 | 376,488 | -0.01(-0.17%) |
Dec 04, 2013 | 5.231 | 5.266 | 5.226 | 5.257 | 437,648 | +0.01(+0.17%) |
Dec 03, 2013 | 5.244 | 5.266 | 5.226 | 5.248 | 447,156 | -0.03(-0.50%) |