Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.253 | 5.410 | 5.142 | 5.253 | 17,143 | -0.06(-1.05%) |
Feb 27, 2014 | 5.207 | 5.317 | 5.188 | 5.308 | 21,950 | +0.07(+1.41%) |
Feb 26, 2014 | 5.225 | 5.262 | 5.188 | 5.234 | 4,176 | -0.02(-0.35%) |
Feb 25, 2014 | 5.280 | 5.308 | 5.049 | 5.253 | 9,269 | +0.01(+0.18%) |
Feb 24, 2014 | 5.271 | 5.308 | 5.223 | 5.244 | 5,368 | -0.06(-1.22%) |
Feb 21, 2014 | 5.262 | 5.308 | 5.188 | 5.308 | 7,113 | +0.06(+1.06%) |
Feb 20, 2014 | 5.299 | 5.299 | 5.068 | 5.253 | 1,085 | +0.00(+0.00%) |
Feb 19, 2014 | 5.244 | 5.317 | 5.151 | 5.253 | 3,171 | +0.00(+0.00%) |
Feb 18, 2014 | 5.133 | 5.253 | 5.114 | 5.253 | 3,139 | +0.13(+2.53%) |
Feb 14, 2014 | 5.114 | 5.123 | 5.123 | 5.123 | 21,842 | +0.04(+0.73%) |
Feb 13, 2014 | 5.086 | 5.086 | 5.022 | 5.086 | 5,547 | -0.02(-0.36%) |
Feb 12, 2014 | 5.077 | 5.123 | 5.049 | 5.105 | 7,805 | +0.04(+0.73%) |
Feb 11, 2014 | 5.012 | 5.086 | 4.957 | 5.068 | 8,636 | +0.06(+1.11%) |
Feb 10, 2014 | 5.040 | 5.040 | 4.892 | 5.012 | 9,304 | +0.00(+0.00%) |
Feb 07, 2014 | 5.040 | 5.133 | 4.970 | 5.012 | 18,580 | +0.00(+0.00%) |
Feb 06, 2014 | 5.086 | 5.142 | 5.012 | 5.012 | 17,326 | -0.03(-0.55%) |
Feb 05, 2014 | 5.160 | 5.160 | 5.040 | 5.040 | 8,778 | -0.11(-2.15%) |
Feb 04, 2014 | 5.086 | 5.170 | 5.022 | 5.151 | 6,871 | +0.12(+2.39%) |
Feb 03, 2014 | 5.170 | 5.170 | 5.031 | 5.031 | 15,863 | -0.06(-1.27%) |
Jan 31, 2014 | 5.059 | 5.170 | 5.059 | 5.096 | 3,619 | -0.02(-0.36%) |
Jan 30, 2014 | 5.096 | 5.151 | 5.068 | 5.114 | 4,272 | +0.03(+0.55%) |
Jan 29, 2014 | 5.179 | 5.179 | 4.920 | 5.086 | 16,177 | -0.02(-0.36%) |
Jan 28, 2014 | 5.170 | 5.170 | 5.040 | 5.105 | 7,806 | +0.02(+0.36%) |
Jan 27, 2014 | 5.096 | 5.262 | 5.086 | 5.086 | 5,547 | -0.05(-0.90%) |
Jan 24, 2014 | 5.225 | 5.244 | 4.855 | 5.133 | 56,827 | +0.02(+0.36%) |
Jan 23, 2014 | 5.179 | 5.179 | 5.096 | 5.114 | 756 | +0.03(+0.55%) |
Jan 22, 2014 | 5.049 | 5.179 | 4.957 | 5.086 | 10,185 | +0.02(+0.37%) |
Jan 21, 2014 | 5.105 | 5.225 | 5.068 | 5.068 | 14,880 | -0.04(-0.72%) |
Jan 17, 2014 | 5.179 | 5.105 | 5.105 | 5.105 | 31,034 | -0.09(-1.78%) |
Jan 16, 2014 | 5.179 | 5.271 | 5.133 | 5.197 | 7,887 | +0.02(+0.36%) |
Jan 15, 2014 | 5.207 | 5.262 | 5.142 | 5.179 | 8,421 | -0.03(-0.53%) |
Jan 14, 2014 | 5.197 | 5.271 | 5.197 | 5.207 | 1,283 | +0.00(+0.00%) |
Jan 13, 2014 | 5.317 | 5.317 | 5.179 | 5.207 | 7,886 | -0.06(-1.05%) |
Jan 10, 2014 | 5.031 | 5.317 | 5.031 | 5.262 | 9,025 | +0.04(+0.71%) |
Jan 09, 2014 | 5.308 | 5.308 | 5.151 | 5.225 | 7,033 | -0.03(-0.53%) |
Jan 08, 2014 | 5.031 | 5.403 | 5.022 | 5.253 | 31,890 | +0.05(+0.89%) |
Jan 07, 2014 | 4.929 | 5.207 | 4.818 | 5.207 | 28,574 | +0.22(+4.45%) |
Jan 06, 2014 | 4.920 | 4.994 | 4.828 | 4.985 | 13,416 | +0.04(+0.75%) |
Jan 03, 2014 | 4.948 | 4.948 | 4.809 | 4.948 | 39,587 | +0.00(+0.00%) |
Jan 02, 2014 | 4.874 | 4.948 | 4.772 | 4.948 | 30,435 | +0.15(+3.08%) |
Dec 31, 2013 | 4.800 | 4.800 | 4.800 | 4.800 | 34,170 | -0.07(-1.52%) |
Dec 30, 2013 | 4.920 | 4.920 | 4.689 | 4.874 | 15,130 | -0.02(-0.38%) |
Dec 27, 2013 | 4.818 | 4.901 | 4.818 | 4.892 | 8,835 | +0.13(+2.72%) |
Dec 26, 2013 | 4.929 | 4.929 | 4.670 | 4.763 | 14,553 | -0.16(-3.20%) |
Dec 24, 2013 | 4.818 | 4.920 | 4.661 | 4.920 | 5,247 | +0.03(+0.57%) |
Dec 23, 2013 | 4.837 | 4.892 | 4.716 | 4.892 | 11,435 | +0.06(+1.15%) |
Dec 20, 2013 | 4.670 | 4.862 | 4.624 | 4.837 | 60,987 | +0.13(+2.75%) |
Dec 19, 2013 | 4.781 | 4.790 | 4.679 | 4.707 | 9,966 | -0.08(-1.74%) |
Dec 18, 2013 | 4.809 | 4.809 | 4.634 | 4.790 | 41,166 | -0.06(-1.15%) |
Dec 17, 2013 | 4.624 | 4.920 | 4.624 | 4.846 | 14,234 | +0.06(+1.16%) |
Dec 16, 2013 | 4.837 | 4.929 | 4.670 | 4.790 | 70,132 | -0.06(-1.33%) |
Dec 13, 2013 | 4.902 | 4.929 | 4.809 | 4.855 | 9,583 | -0.05(-0.94%) |
Dec 12, 2013 | 4.892 | 4.929 | 4.837 | 4.901 | 25,561 | +0.05(+0.95%) |
Dec 11, 2013 | 4.883 | 4.901 | 4.809 | 4.855 | 16,701 | -0.05(-0.94%) |
Dec 10, 2013 | 4.948 | 4.948 | 4.892 | 4.901 | 20,387 | +0.00(+0.00%) |
Dec 09, 2013 | 4.901 | 4.975 | 4.827 | 4.901 | 3,660 | +0.06(+1.34%) |
Dec 06, 2013 | 4.670 | 4.994 | 4.670 | 4.837 | 0 | +0.07(+1.55%) |
Dec 05, 2013 | 4.633 | 4.827 | 4.624 | 4.763 | 0 | +0.09(+1.98%) |
Dec 04, 2013 | 4.624 | 4.698 | 4.420 | 4.670 | 0 | -0.03(-0.59%) |
Dec 03, 2013 | 4.393 | 4.698 | 4.393 | 4.698 | 0 | +0.06(+1.20%) |