Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.859 | 5.910 | 5.834 | 5.866 | 9,221,712 | +0.00(+0.00%) |
Feb 27, 2014 | 5.840 | 5.867 | 5.814 | 5.866 | 5,808,465 | +0.04(+0.77%) |
Feb 26, 2014 | 5.822 | 5.850 | 5.798 | 5.822 | 9,805,397 | +0.04(+0.72%) |
Feb 25, 2014 | 5.807 | 5.824 | 5.761 | 5.780 | 7,543,130 | -0.03(-0.48%) |
Feb 24, 2014 | 5.787 | 5.831 | 5.769 | 5.807 | 9,513,886 | +0.02(+0.39%) |
Feb 21, 2014 | 5.787 | 5.826 | 5.753 | 5.785 | 9,033,928 | -0.00(-0.05%) |
Feb 20, 2014 | 5.698 | 5.789 | 5.682 | 5.787 | 12,679,322 | +0.09(+1.54%) |
Feb 19, 2014 | 5.734 | 5.780 | 5.689 | 5.700 | 9,795,305 | +0.00(+0.08%) |
Feb 18, 2014 | 5.672 | 5.724 | 5.648 | 5.695 | 11,084,893 | +0.05(+0.96%) |
Feb 14, 2014 | 5.568 | 5.641 | 5.641 | 5.641 | 33,589,500 | +0.09(+1.58%) |
Feb 13, 2014 | 5.466 | 5.570 | 5.465 | 5.553 | 6,790,457 | -0.01(-0.10%) |
Feb 12, 2014 | 5.574 | 5.593 | 5.531 | 5.559 | 8,772,104 | -0.01(-0.21%) |
Feb 11, 2014 | 5.509 | 5.579 | 5.460 | 5.571 | 14,368,479 | +0.10(+1.81%) |
Feb 10, 2014 | 5.449 | 5.516 | 5.436 | 5.472 | 9,222,921 | -0.01(-0.26%) |
Feb 07, 2014 | 5.459 | 5.498 | 5.458 | 5.486 | 6,924,576 | +0.01(+0.26%) |
Feb 06, 2014 | 5.399 | 5.483 | 5.399 | 5.472 | 6,915,482 | +0.09(+1.75%) |
Feb 05, 2014 | 5.410 | 5.427 | 5.307 | 5.377 | 17,331,424 | -0.05(-0.96%) |
Feb 04, 2014 | 5.430 | 5.452 | 5.378 | 5.430 | 24,255,200 | +0.05(+0.95%) |
Feb 03, 2014 | 5.530 | 5.570 | 5.375 | 5.378 | 15,742,819 | -0.19(-3.48%) |
Jan 31, 2014 | 5.571 | 5.585 | 5.541 | 5.572 | 15,200,301 | -0.06(-1.15%) |
Jan 30, 2014 | 5.615 | 5.643 | 5.585 | 5.637 | 18,160,932 | +0.09(+1.56%) |
Jan 29, 2014 | 5.582 | 5.597 | 5.534 | 5.551 | 11,253,240 | +0.03(+0.52%) |
Jan 28, 2014 | 5.579 | 5.579 | 5.513 | 5.522 | 16,782,630 | -0.01(-0.26%) |
Jan 27, 2014 | 5.643 | 5.774 | 5.532 | 5.536 | 31,497,232 | -0.13(-2.23%) |
Jan 24, 2014 | 5.740 | 5.766 | 5.663 | 5.663 | 14,330,466 | -0.16(-2.73%) |
Jan 23, 2014 | 5.825 | 5.855 | 5.787 | 5.822 | 15,010,761 | -0.03(-0.47%) |
Jan 22, 2014 | 5.795 | 5.865 | 5.775 | 5.849 | 18,385,448 | +0.09(+1.59%) |
Jan 21, 2014 | 5.768 | 5.843 | 5.709 | 5.758 | 25,925,226 | +0.02(+0.41%) |
Jan 17, 2014 | 5.758 | 5.734 | 5.734 | 5.734 | 72,595,040 | -0.04(-0.69%) |
Jan 16, 2014 | 5.763 | 5.779 | 5.747 | 5.774 | 22,427,458 | +0.07(+1.18%) |
Jan 15, 2014 | 5.760 | 5.797 | 5.697 | 5.707 | 17,172,916 | -0.05(-0.89%) |
Jan 14, 2014 | 5.717 | 5.766 | 5.664 | 5.758 | 13,527,028 | +0.11(+1.89%) |
Jan 13, 2014 | 5.707 | 5.755 | 5.649 | 5.651 | 18,869,726 | -0.01(-0.15%) |
Jan 10, 2014 | 5.501 | 5.681 | 5.470 | 5.660 | 48,852,604 | +0.32(+5.97%) |
Jan 09, 2014 | 5.315 | 5.422 | 5.281 | 5.341 | 20,048,092 | +0.04(+0.70%) |
Jan 08, 2014 | 5.279 | 5.304 | 5.255 | 5.304 | 12,631,311 | -0.03(-0.59%) |
Jan 07, 2014 | 5.309 | 5.364 | 5.294 | 5.336 | 8,148,870 | -0.02(-0.39%) |
Jan 06, 2014 | 5.412 | 5.414 | 5.343 | 5.356 | 6,334,026 | -0.08(-1.47%) |
Jan 03, 2014 | 5.436 | 5.477 | 5.412 | 5.436 | 11,066,780 | +0.15(+2.92%) |
Jan 02, 2014 | 5.351 | 5.351 | 5.271 | 5.282 | 4,785,169 | -0.10(-1.89%) |
Dec 31, 2013 | 5.394 | 5.384 | 5.384 | 5.384 | 15,196,853 | +0.01(+0.11%) |
Dec 30, 2013 | 5.403 | 5.412 | 5.367 | 5.378 | 9,707,505 | -0.16(-2.94%) |
Dec 27, 2013 | 5.517 | 5.549 | 5.503 | 5.541 | 10,157,250 | +0.07(+1.32%) |
Dec 26, 2013 | 5.444 | 5.474 | 5.444 | 5.469 | 8,826,674 | +0.03(+0.59%) |
Dec 24, 2013 | 5.389 | 5.446 | 5.379 | 5.436 | 5,515,829 | +0.03(+0.47%) |
Dec 23, 2013 | 5.353 | 5.416 | 5.350 | 5.411 | 13,816,153 | -0.01(-0.21%) |
Dec 20, 2013 | 5.428 | 5.433 | 5.399 | 5.422 | 13,234,960 | +0.04(+0.80%) |
Dec 19, 2013 | 5.358 | 5.395 | 5.328 | 5.379 | 8,787,147 | +0.03(+0.62%) |
Dec 18, 2013 | 5.310 | 5.353 | 5.232 | 5.346 | 6,973,816 | +0.03(+0.59%) |
Dec 17, 2013 | 5.297 | 5.365 | 5.275 | 5.315 | 6,548,596 | +0.02(+0.38%) |
Dec 16, 2013 | 5.294 | 5.343 | 5.260 | 5.295 | 19,282,194 | +0.12(+2.37%) |
Dec 13, 2013 | 5.138 | 5.197 | 5.130 | 5.172 | 5,808,664 | +0.05(+0.91%) |
Dec 12, 2013 | 5.149 | 5.179 | 5.104 | 5.125 | 6,692,355 | -0.04(-0.76%) |
Dec 11, 2013 | 5.237 | 5.280 | 5.161 | 5.164 | 6,877,869 | -0.07(-1.42%) |
Dec 10, 2013 | 5.239 | 5.268 | 5.201 | 5.239 | 5,625,957 | -0.01(-0.22%) |
Dec 09, 2013 | 5.233 | 5.260 | 5.220 | 5.250 | 9,117,702 | -0.03(-0.52%) |
Dec 06, 2013 | 5.204 | 5.308 | 5.198 | 5.278 | 14,473,289 | +0.15(+2.99%) |
Dec 05, 2013 | 5.161 | 5.182 | 5.103 | 5.124 | 6,918,752 | -0.05(-0.92%) |
Dec 04, 2013 | 5.062 | 5.178 | 5.087 | 5.172 | 11,434,664 | +0.11(+2.18%) |
Dec 03, 2013 | 5.113 | 5.115 | 5.050 | 5.062 | 7,897,412 | -0.03(-0.65%) |