Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.741 | 6.096 | 5.741 | 5.899 | 32,908 | +0.20(+3.47%) |
Feb 27, 2014 | 5.732 | 5.772 | 5.688 | 5.701 | 22,013 | -0.01(-0.16%) |
Feb 26, 2014 | 5.627 | 5.763 | 5.583 | 5.710 | 16,202 | +0.14(+2.52%) |
Feb 25, 2014 | 5.570 | 5.614 | 5.561 | 5.570 | 29,871 | -0.01(-0.24%) |
Feb 24, 2014 | 5.570 | 5.627 | 5.509 | 5.583 | 30,668 | +0.07(+1.35%) |
Feb 21, 2014 | 5.540 | 5.540 | 5.442 | 5.509 | 33,539 | +0.00(+0.00%) |
Feb 20, 2014 | 5.465 | 5.540 | 5.299 | 5.509 | 27,640 | +0.02(+0.32%) |
Feb 19, 2014 | 5.518 | 5.596 | 5.478 | 5.491 | 7,887 | -0.04(-0.71%) |
Feb 18, 2014 | 5.277 | 5.557 | 5.277 | 5.531 | 32,184 | +0.24(+4.47%) |
Feb 14, 2014 | 5.014 | 5.294 | 5.294 | 5.294 | 34,710 | +0.15(+2.98%) |
Feb 13, 2014 | 5.124 | 5.220 | 5.071 | 5.141 | 23,893 | -0.02(-0.34%) |
Feb 12, 2014 | 5.268 | 5.281 | 5.132 | 5.159 | 53,862 | -0.07(-1.26%) |
Feb 11, 2014 | 5.215 | 5.237 | 5.194 | 5.224 | 11,280 | +0.04(+0.85%) |
Feb 10, 2014 | 5.145 | 5.259 | 5.145 | 5.180 | 20,145 | +0.05(+0.94%) |
Feb 07, 2014 | 5.049 | 5.141 | 4.984 | 5.132 | 22,564 | +0.04(+0.86%) |
Feb 06, 2014 | 5.132 | 5.134 | 5.010 | 5.088 | 15,165 | -0.03(-0.51%) |
Feb 05, 2014 | 5.264 | 5.281 | 5.088 | 5.115 | 43,422 | -0.12(-2.34%) |
Feb 04, 2014 | 5.307 | 5.360 | 5.202 | 5.237 | 40,538 | -0.03(-0.50%) |
Feb 03, 2014 | 5.242 | 5.360 | 5.141 | 5.264 | 101,101 | +0.04(+0.75%) |
Jan 31, 2014 | 5.207 | 5.255 | 5.207 | 5.224 | 28,462 | +0.00(+0.00%) |
Jan 30, 2014 | 5.237 | 5.237 | 5.088 | 5.224 | 14,888 | +0.02(+0.34%) |
Jan 29, 2014 | 5.237 | 5.255 | 5.145 | 5.207 | 47,494 | -0.02(-0.42%) |
Jan 28, 2014 | 5.088 | 5.251 | 5.030 | 5.229 | 45,221 | +0.21(+4.19%) |
Jan 27, 2014 | 5.080 | 5.211 | 4.935 | 5.018 | 39,873 | -0.03(-0.52%) |
Jan 24, 2014 | 5.176 | 5.189 | 5.036 | 5.045 | 23,788 | -0.14(-2.70%) |
Jan 23, 2014 | 5.189 | 5.237 | 5.145 | 5.185 | 54,659 | -0.03(-0.50%) |
Jan 22, 2014 | 5.237 | 5.237 | 5.189 | 5.211 | 30,090 | +0.06(+1.19%) |
Jan 21, 2014 | 5.233 | 5.237 | 5.150 | 5.150 | 78,872 | +0.03(+0.51%) |
Jan 17, 2014 | 5.080 | 5.124 | 5.124 | 5.124 | 47,041 | +0.05(+0.95%) |
Jan 16, 2014 | 5.110 | 5.115 | 4.997 | 5.075 | 36,859 | +0.04(+0.69%) |
Jan 15, 2014 | 5.032 | 5.191 | 5.036 | 5.040 | 60,843 | +0.01(+0.17%) |
Jan 14, 2014 | 5.023 | 5.036 | 4.913 | 5.032 | 57,372 | +0.02(+0.35%) |
Jan 13, 2014 | 5.014 | 5.185 | 4.961 | 5.014 | 48,667 | -0.06(-1.21%) |
Jan 10, 2014 | 4.905 | 5.075 | 4.870 | 5.075 | 150,139 | +0.18(+3.57%) |
Jan 09, 2014 | 4.799 | 4.900 | 4.799 | 4.900 | 28,905 | +0.08(+1.73%) |
Jan 08, 2014 | 4.817 | 4.856 | 4.778 | 4.817 | 45,260 | -0.03(-0.54%) |
Jan 07, 2014 | 4.826 | 4.896 | 4.791 | 4.843 | 80,101 | +0.06(+1.19%) |
Jan 06, 2014 | 4.887 | 4.905 | 4.760 | 4.786 | 76,883 | +0.07(+1.39%) |
Jan 03, 2014 | 4.817 | 4.883 | 4.721 | 4.721 | 65,091 | -0.13(-2.62%) |
Jan 02, 2014 | 4.896 | 4.900 | 4.795 | 4.848 | 27,350 | -0.03(-0.63%) |
Dec 31, 2013 | 4.870 | 4.878 | 4.878 | 4.878 | 10,961 | -0.02(-0.45%) |
Dec 30, 2013 | 4.817 | 4.900 | 4.817 | 4.900 | 22,020 | +0.07(+1.45%) |
Dec 27, 2013 | 4.813 | 4.891 | 4.800 | 4.830 | 28,332 | +0.02(+0.36%) |
Dec 26, 2013 | 4.828 | 4.839 | 4.795 | 4.813 | 7,535 | -0.03(-0.54%) |
Dec 24, 2013 | 4.817 | 4.839 | 4.795 | 4.839 | 12,317 | -0.00(-0.09%) |
Dec 23, 2013 | 4.926 | 4.926 | 4.817 | 4.843 | 25,516 | -0.11(-2.30%) |
Dec 20, 2013 | 4.883 | 4.957 | 4.848 | 4.957 | 16,042 | +0.06(+1.16%) |
Dec 19, 2013 | 4.861 | 4.953 | 4.839 | 4.900 | 9,102 | -0.01(-0.27%) |
Dec 18, 2013 | 4.839 | 4.953 | 4.795 | 4.913 | 9,504 | +0.07(+1.35%) |
Dec 17, 2013 | 4.874 | 4.883 | 4.839 | 4.848 | 10,420 | -0.05(-0.98%) |
Dec 16, 2013 | 4.843 | 4.945 | 4.843 | 4.896 | 6,142 | -0.01(-0.18%) |
Dec 13, 2013 | 4.900 | 4.940 | 4.852 | 4.905 | 13,977 | -0.01(-0.27%) |
Dec 12, 2013 | 4.926 | 4.926 | 4.839 | 4.918 | 32,714 | +0.04(+0.90%) |
Dec 11, 2013 | 4.903 | 4.917 | 4.865 | 4.874 | 66,335 | -0.03(-0.62%) |
Dec 10, 2013 | 4.921 | 4.921 | 4.844 | 4.904 | 22,195 | -0.01(-0.26%) |
Dec 09, 2013 | 4.887 | 4.973 | 4.857 | 4.917 | 37,868 | +0.06(+1.24%) |
Dec 06, 2013 | 4.835 | 4.857 | 4.831 | 4.857 | 0 | +0.03(+0.54%) |
Dec 05, 2013 | 4.839 | 4.943 | 4.796 | 4.831 | 0 | -0.01(-0.27%) |
Dec 04, 2013 | 4.826 | 4.990 | 4.796 | 4.844 | 0 | -0.06(-1.15%) |
Dec 03, 2013 | 4.982 | 4.982 | 4.796 | 4.900 | 0 | -0.06(-1.30%) |