Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.400 | 6.850 | 6.400 | 6.790 | 54,908 | +0.49(+7.78%) |
Feb 27, 2014 | 6.100 | 6.590 | 6.100 | 6.300 | 75,053 | +0.24(+3.96%) |
Feb 26, 2014 | 5.920 | 6.060 | 5.920 | 6.060 | 25,163 | +0.16(+2.71%) |
Feb 25, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 372 | -0.00(-0.00%) |
Feb 24, 2014 | 5.900 | 5.940 | 5.900 | 5.900 | 1,090 | -0.04(-0.67%) |
Feb 21, 2014 | 5.630 | 5.940 | 5.630 | 5.940 | 21,330 | +0.20(+3.48%) |
Feb 20, 2014 | 5.940 | 5.940 | 5.500 | 5.740 | 22,203 | +0.19(+3.42%) |
Feb 19, 2014 | 5.690 | 5.690 | 5.550 | 5.550 | 12,504 | -0.12(-2.11%) |
Feb 18, 2014 | 5.535 | 5.670 | 5.500 | 5.670 | 18,836 | +0.11(+1.98%) |
Feb 14, 2014 | 5.550 | 5.560 | 5.560 | 5.560 | 2,500 | -0.18(-3.14%) |
Feb 13, 2014 | 5.650 | 5.740 | 5.440 | 5.740 | 30,800 | +0.10(+1.77%) |
Feb 12, 2014 | 5.590 | 5.660 | 5.590 | 5.640 | 50,701 | +0.03(+0.53%) |
Feb 11, 2014 | 5.600 | 5.650 | 5.580 | 5.610 | 26,802 | +0.01(+0.18%) |
Feb 10, 2014 | 5.350 | 5.600 | 5.330 | 5.600 | 13,775 | +0.17(+3.10%) |
Feb 07, 2014 | 5.400 | 5.470 | 5.400 | 5.431 | 7,650 | +0.02(+0.40%) |
Feb 06, 2014 | 5.428 | 5.430 | 5.400 | 5.410 | 8,628 | +0.00(+0.00%) |
Feb 05, 2014 | 5.380 | 5.430 | 5.380 | 5.410 | 6,881 | -0.03(-0.55%) |
Feb 04, 2014 | 5.440 | 5.440 | 5.330 | 5.440 | 14,873 | +0.19(+3.62%) |
Feb 03, 2014 | 5.380 | 5.450 | 5.250 | 5.250 | 21,682 | -0.19(-3.49%) |
Jan 30, 2014 | 5.440 | 5.440 | 5.440 | 5.440 | 105 | -0.01(-0.19%) |
Jan 29, 2014 | 5.350 | 5.450 | 5.330 | 5.450 | 1,173 | +0.05(+0.93%) |
Jan 28, 2014 | 5.410 | 5.570 | 5.360 | 5.400 | 5,504 | -0.08(-1.46%) |
Jan 27, 2014 | 5.500 | 5.640 | 5.210 | 5.480 | 42,700 | -0.02(-0.37%) |
Jan 24, 2014 | 5.514 | 5.560 | 5.500 | 5.500 | 1,191 | -0.08(-1.43%) |
Jan 23, 2014 | 5.620 | 5.650 | 5.501 | 5.580 | 21,689 | -0.05(-0.96%) |
Jan 22, 2014 | 5.640 | 5.650 | 5.634 | 5.634 | 5,200 | +0.05(+0.81%) |
Jan 21, 2014 | 5.600 | 5.600 | 5.560 | 5.589 | 1,781 | -0.06(-1.09%) |
Jan 17, 2014 | 5.520 | 5.650 | 5.650 | 5.650 | 40,700 | -0.05(-0.88%) |
Jan 16, 2014 | 5.540 | 5.700 | 5.540 | 5.700 | 10,274 | +0.04(+0.71%) |
Jan 15, 2014 | 5.730 | 5.750 | 5.650 | 5.660 | 32,280 | -0.07(-1.22%) |
Jan 14, 2014 | 5.566 | 5.740 | 5.510 | 5.730 | 17,109 | +0.19(+3.43%) |
Jan 13, 2014 | 5.500 | 5.543 | 5.500 | 5.540 | 1,548 | +0.01(+0.18%) |
Jan 10, 2014 | 5.530 | 5.530 | 5.530 | 5.530 | 528 | -0.06(-1.07%) |
Jan 09, 2014 | 5.510 | 5.590 | 5.510 | 5.590 | 3,100 | -0.04(-0.71%) |
Jan 08, 2014 | 5.400 | 5.630 | 5.400 | 5.630 | 8,991 | +0.14(+2.55%) |
Jan 07, 2014 | 5.490 | 5.500 | 5.401 | 5.490 | 1,921 | -0.01(-0.18%) |
Jan 06, 2014 | 5.440 | 5.500 | 5.440 | 5.500 | 1,146 | +0.00(+0.00%) |
Jan 03, 2014 | 5.400 | 5.588 | 5.400 | 5.500 | 1,220 | +0.00(+0.00%) |
Jan 02, 2014 | 5.420 | 5.500 | 5.420 | 5.500 | 414 | -0.11(-2.01%) |
Dec 31, 2013 | 5.460 | 5.613 | 5.613 | 5.613 | 2,700 | +0.19(+3.56%) |
Dec 30, 2013 | 5.550 | 5.550 | 5.410 | 5.420 | 15,092 | -0.21(-3.73%) |
Dec 27, 2013 | 5.430 | 5.730 | 5.430 | 5.630 | 4,281 | +0.20(+3.68%) |
Dec 26, 2013 | 5.480 | 5.500 | 5.420 | 5.430 | 1,168 | -0.01(-0.18%) |
Dec 24, 2013 | 5.690 | 5.690 | 5.410 | 5.440 | 1,128 | -0.22(-3.90%) |
Dec 23, 2013 | 5.920 | 5.920 | 5.517 | 5.661 | 4,392 | +0.19(+3.49%) |
Dec 20, 2013 | 5.400 | 5.750 | 5.120 | 5.470 | 36,723 | +0.07(+1.30%) |
Dec 19, 2013 | 5.350 | 5.400 | 5.340 | 5.400 | 6,918 | +0.05(+0.93%) |
Dec 18, 2013 | 5.190 | 5.350 | 5.140 | 5.350 | 1,040 | +0.18(+3.48%) |
Dec 17, 2013 | 5.130 | 5.200 | 5.130 | 5.170 | 1,520 | -0.18(-3.36%) |
Dec 16, 2013 | 5.110 | 5.429 | 5.110 | 5.350 | 15,670 | +0.20(+3.88%) |
Dec 13, 2013 | 5.240 | 5.280 | 5.070 | 5.150 | 5,598 | -0.14(-2.65%) |
Dec 12, 2013 | 5.290 | 5.290 | 5.290 | 5.290 | 612 | -0.01(-0.19%) |
Dec 11, 2013 | 5.320 | 5.320 | 5.050 | 5.300 | 5,953 | +0.11(+2.12%) |
Dec 10, 2013 | 4.920 | 5.200 | 4.920 | 5.190 | 9,257 | +0.11(+2.17%) |
Dec 09, 2013 | 5.190 | 5.190 | 4.901 | 5.080 | 7,461 | -0.10(-1.93%) |
Dec 05, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | -0.23(-4.25%) |
Dec 04, 2013 | 5.450 | 5.450 | 5.400 | 5.410 | 0 | -0.04(-0.73%) |
Dec 03, 2013 | 5.500 | 5.510 | 5.400 | 5.450 | 0 | +0.04(+0.74%) |