Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.130 | 5.163 | 5.123 | 5.143 | 156,821 | +0.02(+0.39%) |
Feb 27, 2014 | 5.104 | 5.156 | 5.097 | 5.123 | 170,018 | +0.01(+0.26%) |
Feb 26, 2014 | 5.097 | 5.117 | 5.084 | 5.110 | 161,111 | +0.01(+0.13%) |
Feb 25, 2014 | 5.117 | 5.117 | 5.057 | 5.104 | 174,495 | -0.01(-0.13%) |
Feb 24, 2014 | 5.104 | 5.137 | 5.090 | 5.110 | 169,833 | +0.02(+0.39%) |
Feb 21, 2014 | 5.071 | 5.123 | 5.064 | 5.090 | 169,449 | +0.03(+0.65%) |
Feb 20, 2014 | 5.044 | 5.084 | 5.038 | 5.057 | 149,486 | +0.01(+0.13%) |
Feb 19, 2014 | 5.097 | 5.104 | 5.025 | 5.051 | 181,986 | -0.07(-1.41%) |
Feb 18, 2014 | 5.051 | 5.130 | 5.051 | 5.123 | 193,519 | +0.05(+1.04%) |
Feb 14, 2014 | 5.104 | 5.071 | 5.071 | 5.071 | 134,694 | -0.02(-0.39%) |
Feb 13, 2014 | 5.025 | 5.090 | 5.018 | 5.090 | 136,293 | +0.04(+0.78%) |
Feb 12, 2014 | 5.038 | 5.064 | 5.011 | 5.051 | 131,347 | +0.03(+0.62%) |
Feb 11, 2014 | 5.007 | 5.033 | 5.007 | 5.020 | 160,895 | +0.03(+0.52%) |
Feb 10, 2014 | 4.935 | 5.000 | 4.928 | 4.994 | 185,128 | +0.05(+0.93%) |
Feb 07, 2014 | 4.889 | 4.948 | 4.889 | 4.948 | 139,680 | +0.07(+1.48%) |
Feb 06, 2014 | 4.869 | 4.928 | 4.856 | 4.876 | 134,617 | +0.01(+0.27%) |
Feb 05, 2014 | 4.817 | 4.863 | 4.806 | 4.863 | 153,577 | +0.05(+1.09%) |
Feb 04, 2014 | 4.797 | 4.830 | 4.771 | 4.811 | 77,981 | +0.01(+0.27%) |
Feb 03, 2014 | 4.850 | 4.869 | 4.784 | 4.797 | 220,571 | -0.05(-0.95%) |
Jan 31, 2014 | 4.811 | 4.869 | 4.784 | 4.843 | 134,706 | -0.02(-0.40%) |
Jan 30, 2014 | 4.837 | 4.863 | 4.811 | 4.863 | 166,662 | +0.09(+1.78%) |
Jan 29, 2014 | 4.804 | 4.830 | 4.771 | 4.778 | 216,438 | -0.06(-1.22%) |
Jan 28, 2014 | 4.830 | 4.856 | 4.804 | 4.837 | 220,213 | -0.02(-0.40%) |
Jan 27, 2014 | 4.896 | 4.909 | 4.824 | 4.856 | 229,819 | -0.03(-0.67%) |
Jan 24, 2014 | 4.994 | 5.013 | 4.889 | 4.889 | 204,250 | -0.12(-2.35%) |
Jan 23, 2014 | 5.013 | 5.027 | 4.994 | 5.007 | 151,074 | -0.01(-0.26%) |
Jan 22, 2014 | 4.994 | 5.020 | 4.994 | 5.020 | 177,760 | +0.03(+0.52%) |
Jan 21, 2014 | 5.020 | 5.040 | 4.981 | 4.994 | 171,369 | -0.01(-0.13%) |
Jan 17, 2014 | 5.007 | 5.000 | 5.000 | 5.000 | 305,886 | +0.01(+0.26%) |
Jan 16, 2014 | 5.000 | 5.000 | 4.974 | 4.987 | 186,097 | +0.00(+0.00%) |
Jan 15, 2014 | 4.941 | 5.007 | 4.935 | 4.987 | 464,288 | +0.05(+1.06%) |
Jan 14, 2014 | 4.935 | 4.955 | 4.909 | 4.935 | 227,138 | +0.00(+0.00%) |
Jan 13, 2014 | 4.941 | 4.955 | 4.922 | 4.935 | 351,138 | +0.02(+0.36%) |
Jan 10, 2014 | 4.989 | 5.008 | 4.852 | 4.917 | 409,535 | +0.07(+1.48%) |
Jan 09, 2014 | 4.813 | 4.859 | 4.813 | 4.846 | 181,371 | +0.03(+0.68%) |
Jan 08, 2014 | 4.813 | 4.833 | 4.794 | 4.813 | 111,787 | +0.01(+0.14%) |
Jan 07, 2014 | 4.781 | 4.807 | 4.781 | 4.807 | 117,076 | +0.02(+0.41%) |
Jan 06, 2014 | 4.768 | 4.787 | 4.761 | 4.787 | 128,497 | +0.05(+0.96%) |
Jan 03, 2014 | 4.735 | 4.755 | 4.729 | 4.742 | 95,448 | +0.01(+0.14%) |
Jan 02, 2014 | 4.735 | 4.742 | 4.703 | 4.735 | 173,502 | +0.00(+0.00%) |
Dec 31, 2013 | 4.755 | 4.735 | 4.735 | 4.735 | 167,583 | +0.01(+0.14%) |
Dec 30, 2013 | 4.761 | 4.768 | 4.722 | 4.729 | 168,513 | -0.04(-0.82%) |
Dec 27, 2013 | 4.807 | 4.813 | 4.748 | 4.768 | 119,888 | -0.04(-0.81%) |
Dec 26, 2013 | 4.813 | 4.833 | 4.807 | 4.807 | 118,247 | -0.00(-0.09%) |
Dec 24, 2013 | 4.755 | 4.813 | 4.748 | 4.811 | 114,743 | +0.06(+1.32%) |
Dec 23, 2013 | 4.703 | 4.774 | 4.703 | 4.748 | 145,663 | +0.05(+0.97%) |
Dec 20, 2013 | 4.651 | 4.703 | 4.638 | 4.703 | 142,771 | +0.04(+0.84%) |
Dec 19, 2013 | 4.625 | 4.664 | 4.612 | 4.664 | 196,272 | +0.02(+0.42%) |
Dec 18, 2013 | 4.618 | 4.644 | 4.605 | 4.644 | 233,950 | +0.04(+0.85%) |
Dec 17, 2013 | 4.546 | 4.612 | 4.534 | 4.605 | 287,582 | +0.05(+1.00%) |
Dec 16, 2013 | 4.507 | 4.579 | 4.507 | 4.559 | 153,553 | +0.04(+0.81%) |
Dec 13, 2013 | 4.592 | 4.592 | 4.520 | 4.523 | 192,806 | -0.06(-1.36%) |
Dec 12, 2013 | 4.605 | 4.605 | 4.579 | 4.585 | 132,103 | -0.03(-0.56%) |
Dec 11, 2013 | 4.618 | 4.631 | 4.585 | 4.612 | 174,280 | +0.00(+0.10%) |
Dec 10, 2013 | 4.581 | 4.607 | 4.568 | 4.607 | 159,807 | +0.03(+0.56%) |
Dec 09, 2013 | 4.581 | 4.588 | 4.555 | 4.581 | 204,099 | +0.00(+0.00%) |
Dec 06, 2013 | 4.581 | 4.594 | 4.568 | 4.581 | 116,220 | +0.01(+0.28%) |
Dec 05, 2013 | 4.581 | 4.581 | 4.542 | 4.568 | 147,162 | +0.00(+0.00%) |
Dec 04, 2013 | 4.568 | 4.578 | 4.549 | 4.568 | 171,485 | -0.01(-0.28%) |
Dec 03, 2013 | 4.626 | 4.639 | 4.568 | 4.581 | 276,115 | -0.06(-1.39%) |