Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.973 | 5.025 | 4.966 | 4.995 | 478,223 | +0.00(+0.00%) |
Feb 27, 2014 | 4.958 | 4.995 | 4.936 | 4.995 | 497,453 | -0.01(-0.15%) |
Feb 26, 2014 | 5.039 | 5.039 | 4.944 | 5.003 | 490,409 | -0.04(-0.87%) |
Feb 25, 2014 | 5.047 | 5.069 | 5.017 | 5.047 | 402,713 | -0.01(-0.15%) |
Feb 24, 2014 | 5.061 | 5.106 | 5.054 | 5.054 | 407,838 | -0.01(-0.29%) |
Feb 21, 2014 | 5.076 | 5.113 | 5.061 | 5.069 | 281,241 | +0.08(+1.62%) |
Feb 20, 2014 | 5.003 | 5.017 | 4.966 | 4.988 | 337,799 | -0.07(-1.31%) |
Feb 19, 2014 | 5.076 | 5.120 | 5.039 | 5.054 | 582,189 | -0.09(-1.72%) |
Feb 18, 2014 | 5.098 | 5.157 | 5.069 | 5.142 | 564,498 | +0.18(+3.56%) |
Feb 14, 2014 | 4.929 | 4.966 | 4.966 | 4.966 | 837,596 | -0.09(-1.75%) |
Feb 13, 2014 | 5.010 | 5.061 | 4.966 | 5.054 | 609,163 | -0.01(-0.15%) |
Feb 12, 2014 | 5.061 | 5.098 | 5.014 | 5.061 | 800,188 | -0.06(-1.15%) |
Feb 11, 2014 | 5.003 | 5.120 | 5.003 | 5.120 | 450,703 | +0.13(+2.50%) |
Feb 10, 2014 | 5.032 | 5.047 | 4.988 | 4.995 | 395,325 | -0.04(-0.88%) |
Feb 07, 2014 | 5.010 | 5.054 | 4.995 | 5.039 | 388,717 | +0.10(+2.09%) |
Feb 06, 2014 | 4.885 | 4.958 | 4.878 | 4.936 | 334,382 | +0.04(+0.75%) |
Feb 05, 2014 | 4.878 | 4.929 | 4.841 | 4.900 | 590,883 | -0.04(-0.89%) |
Feb 04, 2014 | 4.878 | 4.958 | 4.855 | 4.944 | 988,846 | +0.04(+0.75%) |
Feb 03, 2014 | 5.010 | 5.032 | 4.870 | 4.907 | 1,557,464 | -0.21(-4.17%) |
Jan 31, 2014 | 5.098 | 5.164 | 5.069 | 5.120 | 831,283 | -0.16(-3.06%) |
Jan 30, 2014 | 5.341 | 5.363 | 5.223 | 5.282 | 1,123,371 | -0.08(-1.51%) |
Jan 29, 2014 | 5.363 | 5.400 | 5.319 | 5.363 | 880,290 | -0.01(-0.14%) |
Jan 28, 2014 | 5.356 | 5.389 | 5.341 | 5.370 | 989,357 | +0.04(+0.83%) |
Jan 27, 2014 | 5.393 | 5.400 | 5.245 | 5.326 | 1,169,613 | -0.08(-1.50%) |
Jan 24, 2014 | 5.429 | 5.459 | 5.385 | 5.407 | 1,150,076 | -0.06(-1.08%) |
Jan 23, 2014 | 5.532 | 5.540 | 5.437 | 5.466 | 604,985 | -0.13(-2.37%) |
Jan 22, 2014 | 5.613 | 5.635 | 5.569 | 5.598 | 385,237 | -0.02(-0.39%) |
Jan 21, 2014 | 5.621 | 5.628 | 5.562 | 5.621 | 503,919 | +0.03(+0.53%) |
Jan 17, 2014 | 5.621 | 5.591 | 5.591 | 5.591 | 278,655 | -0.01(-0.13%) |
Jan 16, 2014 | 5.621 | 5.628 | 5.584 | 5.598 | 380,047 | -0.07(-1.17%) |
Jan 15, 2014 | 5.665 | 5.672 | 5.629 | 5.665 | 310,620 | +0.00(+0.00%) |
Jan 14, 2014 | 5.665 | 5.679 | 5.628 | 5.665 | 487,688 | -0.02(-0.39%) |
Jan 13, 2014 | 5.701 | 5.738 | 5.657 | 5.687 | 724,017 | -0.05(-0.90%) |
Jan 10, 2014 | 5.753 | 5.753 | 5.687 | 5.738 | 185,313 | -0.01(-0.26%) |
Jan 09, 2014 | 5.775 | 5.797 | 5.724 | 5.753 | 461,562 | -0.01(-0.26%) |
Jan 08, 2014 | 5.753 | 5.775 | 5.701 | 5.768 | 861,649 | +0.18(+3.29%) |
Jan 07, 2014 | 5.576 | 5.598 | 5.554 | 5.584 | 659,572 | +0.01(+0.13%) |
Jan 06, 2014 | 5.621 | 5.635 | 5.562 | 5.576 | 451,080 | -0.01(-0.26%) |
Jan 03, 2014 | 5.598 | 5.628 | 5.562 | 5.591 | 346,618 | -0.01(-0.13%) |
Jan 02, 2014 | 5.687 | 5.687 | 5.584 | 5.598 | 377,404 | -0.12(-2.06%) |
Dec 31, 2013 | 5.613 | 5.716 | 5.716 | 5.716 | 1,011,857 | +0.10(+1.83%) |
Dec 30, 2013 | 5.701 | 5.709 | 5.591 | 5.613 | 907,920 | -0.06(-1.04%) |
Dec 27, 2013 | 5.694 | 5.716 | 5.657 | 5.672 | 599,384 | +0.01(+0.26%) |
Dec 26, 2013 | 5.643 | 5.694 | 5.598 | 5.657 | 1,164,112 | +0.30(+5.63%) |
Dec 24, 2013 | 5.407 | 5.407 | 5.341 | 5.356 | 1,113,246 | -0.15(-2.80%) |
Dec 23, 2013 | 5.495 | 5.532 | 5.459 | 5.510 | 1,674,197 | +0.06(+1.08%) |
Dec 20, 2013 | 5.466 | 5.503 | 5.437 | 5.451 | 2,063,883 | -0.03(-0.54%) |
Dec 19, 2013 | 5.518 | 5.554 | 5.451 | 5.481 | 1,612,141 | -0.12(-2.10%) |
Dec 18, 2013 | 5.495 | 5.613 | 5.437 | 5.598 | 723,797 | +0.17(+3.12%) |
Dec 17, 2013 | 5.451 | 5.495 | 5.400 | 5.429 | 413,415 | -0.08(-1.47%) |
Dec 16, 2013 | 5.518 | 5.598 | 5.510 | 5.510 | 422,742 | -0.04(-0.79%) |
Dec 13, 2013 | 5.547 | 5.584 | 5.518 | 5.554 | 474,956 | -0.07(-1.18%) |
Dec 12, 2013 | 5.591 | 5.621 | 5.562 | 5.621 | 762,631 | +0.07(+1.33%) |
Dec 11, 2013 | 5.606 | 5.613 | 5.532 | 5.547 | 800,124 | -0.09(-1.57%) |
Dec 10, 2013 | 5.613 | 5.643 | 5.584 | 5.635 | 547,194 | -0.04(-0.65%) |
Dec 09, 2013 | 5.672 | 5.687 | 5.628 | 5.672 | 449,461 | -0.05(-0.90%) |
Dec 06, 2013 | 5.701 | 5.746 | 5.687 | 5.724 | 247,092 | +0.13(+2.23%) |
Dec 05, 2013 | 5.628 | 5.672 | 5.584 | 5.598 | 413,831 | -0.09(-1.55%) |
Dec 04, 2013 | 5.606 | 5.709 | 5.591 | 5.687 | 506,888 | -0.04(-0.77%) |
Dec 03, 2013 | 5.724 | 5.753 | 5.679 | 5.731 | 613,030 | -0.04(-0.64%) |