Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.424 | 5.522 | 5.411 | 5.502 | 70,307 | +0.06(+1.19%) |
Feb 27, 2014 | 5.450 | 5.463 | 5.411 | 5.437 | 37,581 | -0.00(-0.08%) |
Feb 26, 2014 | 5.386 | 5.441 | 5.386 | 5.441 | 38,309 | +0.04(+0.71%) |
Feb 25, 2014 | 5.390 | 5.434 | 5.381 | 5.403 | 23,706 | -0.00(-0.08%) |
Feb 24, 2014 | 5.377 | 5.433 | 5.377 | 5.407 | 42,793 | +0.03(+0.48%) |
Feb 21, 2014 | 5.407 | 5.407 | 5.369 | 5.381 | 28,078 | +0.01(+0.24%) |
Feb 20, 2014 | 5.386 | 5.411 | 5.356 | 5.369 | 80,761 | -0.03(-0.48%) |
Feb 19, 2014 | 5.411 | 5.433 | 5.394 | 5.394 | 33,482 | -0.01(-0.24%) |
Feb 18, 2014 | 5.369 | 5.539 | 5.369 | 5.407 | 56,512 | +0.03(+0.48%) |
Feb 14, 2014 | 5.356 | 5.381 | 5.381 | 5.381 | 27,628 | +0.00(+0.08%) |
Feb 13, 2014 | 5.343 | 5.398 | 5.339 | 5.377 | 25,282 | -0.01(-0.16%) |
Feb 12, 2014 | 5.330 | 5.428 | 5.330 | 5.386 | 49,841 | +0.04(+0.72%) |
Feb 11, 2014 | 5.360 | 5.394 | 5.347 | 5.347 | 38,370 | +0.02(+0.40%) |
Feb 10, 2014 | 5.351 | 5.386 | 5.326 | 5.326 | 80,125 | -0.05(-0.87%) |
Feb 07, 2014 | 5.364 | 5.437 | 5.343 | 5.373 | 75,435 | +0.02(+0.40%) |
Feb 06, 2014 | 5.326 | 5.377 | 5.313 | 5.351 | 26,809 | +0.03(+0.56%) |
Feb 05, 2014 | 5.339 | 5.339 | 5.296 | 5.322 | 22,784 | -0.02(-0.32%) |
Feb 04, 2014 | 5.253 | 5.347 | 5.245 | 5.339 | 99,312 | +0.09(+1.78%) |
Feb 03, 2014 | 5.275 | 5.287 | 5.215 | 5.246 | 78,134 | -0.02(-0.47%) |
Jan 31, 2014 | 5.198 | 5.287 | 5.198 | 5.270 | 23,203 | +0.03(+0.49%) |
Jan 30, 2014 | 5.202 | 5.245 | 5.181 | 5.245 | 32,390 | +0.05(+0.99%) |
Jan 29, 2014 | 5.202 | 5.245 | 5.160 | 5.193 | 21,959 | +0.01(+0.16%) |
Jan 28, 2014 | 5.134 | 5.185 | 5.134 | 5.185 | 27,574 | +0.04(+0.75%) |
Jan 27, 2014 | 5.185 | 5.240 | 5.104 | 5.146 | 49,218 | -0.05(-0.99%) |
Jan 24, 2014 | 5.211 | 5.232 | 5.181 | 5.198 | 36,851 | -0.03(-0.65%) |
Jan 23, 2014 | 5.296 | 5.305 | 5.228 | 5.232 | 80,469 | -0.07(-1.37%) |
Jan 22, 2014 | 5.287 | 5.330 | 5.279 | 5.305 | 48,621 | +0.02(+0.32%) |
Jan 21, 2014 | 5.262 | 5.317 | 5.232 | 5.287 | 91,246 | +0.07(+1.31%) |
Jan 17, 2014 | 5.219 | 5.219 | 5.219 | 5.219 | 81,949 | +0.03(+0.49%) |
Jan 16, 2014 | 5.198 | 5.223 | 5.155 | 5.193 | 87,212 | +0.02(+0.33%) |
Jan 15, 2014 | 5.164 | 5.189 | 5.117 | 5.176 | 92,063 | +0.01(+0.25%) |
Jan 14, 2014 | 5.125 | 5.164 | 5.104 | 5.164 | 71,628 | +0.03(+0.58%) |
Jan 13, 2014 | 5.129 | 5.155 | 5.121 | 5.134 | 105,437 | -0.02(-0.41%) |
Jan 10, 2014 | 5.138 | 5.185 | 5.134 | 5.155 | 41,342 | +0.03(+0.50%) |
Jan 09, 2014 | 5.138 | 5.146 | 5.104 | 5.129 | 71,155 | -0.01(-0.17%) |
Jan 08, 2014 | 5.172 | 5.211 | 5.138 | 5.138 | 43,301 | -0.06(-1.23%) |
Jan 07, 2014 | 5.198 | 5.211 | 5.172 | 5.202 | 45,189 | -0.00(-0.08%) |
Jan 06, 2014 | 5.193 | 5.211 | 5.155 | 5.206 | 86,706 | +0.00(+0.00%) |
Jan 03, 2014 | 5.172 | 5.206 | 5.172 | 5.206 | 43,107 | +0.00(+0.08%) |
Jan 02, 2014 | 5.091 | 5.202 | 5.068 | 5.202 | 126,768 | +0.08(+1.58%) |
Dec 31, 2013 | 5.121 | 5.121 | 5.121 | 5.121 | 199,487 | +0.09(+1.87%) |
Dec 30, 2013 | 5.057 | 5.104 | 5.006 | 5.027 | 107,381 | -0.06(-1.09%) |
Dec 27, 2013 | 5.121 | 5.121 | 5.053 | 5.082 | 61,272 | +0.00(+0.00%) |
Dec 26, 2013 | 5.048 | 5.151 | 5.048 | 5.082 | 91,679 | +0.02(+0.42%) |
Dec 24, 2013 | 5.078 | 5.100 | 5.053 | 5.061 | 55,200 | -0.02(-0.34%) |
Dec 23, 2013 | 5.044 | 5.100 | 4.997 | 5.078 | 161,657 | +0.07(+1.45%) |
Dec 20, 2013 | 5.044 | 5.044 | 4.980 | 5.006 | 92,183 | -0.04(-0.76%) |
Dec 19, 2013 | 5.121 | 5.121 | 5.006 | 5.044 | 194,509 | -0.05(-1.03%) |
Dec 18, 2013 | 5.072 | 5.097 | 4.986 | 5.097 | 74,807 | +0.08(+1.55%) |
Dec 17, 2013 | 4.978 | 5.019 | 4.925 | 5.019 | 117,478 | +0.04(+0.82%) |
Dec 16, 2013 | 5.047 | 5.056 | 4.978 | 4.978 | 93,320 | -0.09(-1.70%) |
Dec 13, 2013 | 5.080 | 5.080 | 4.982 | 5.064 | 61,060 | +0.07(+1.31%) |
Dec 12, 2013 | 5.055 | 5.055 | 4.982 | 4.998 | 80,692 | -0.06(-1.14%) |
Dec 11, 2013 | 5.138 | 5.138 | 5.047 | 5.055 | 76,505 | -0.05(-0.88%) |
Dec 10, 2013 | 5.101 | 5.138 | 5.092 | 5.101 | 55,543 | -0.02(-0.30%) |
Dec 09, 2013 | 5.105 | 5.125 | 5.064 | 5.116 | 80,909 | +0.01(+0.23%) |
Dec 06, 2013 | 5.113 | 5.129 | 5.064 | 5.105 | 51,514 | +0.04(+0.72%) |
Dec 05, 2013 | 5.031 | 5.072 | 5.031 | 5.068 | 66,806 | +0.01(+0.17%) |
Dec 04, 2013 | 4.998 | 5.060 | 4.973 | 5.060 | 104,552 | +0.00(+0.08%) |
Dec 03, 2013 | 5.039 | 5.060 | 5.035 | 5.055 | 77,019 | +0.01(+0.16%) |