Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.584 | 5.614 | 5.506 | 5.567 | 80,390 | +0.04(+0.71%) |
Mar 28, 2014 | 5.484 | 5.536 | 5.462 | 5.527 | 65,385 | +0.03(+0.47%) |
Mar 27, 2014 | 5.536 | 5.545 | 5.475 | 5.501 | 33,759 | +0.01(+0.12%) |
Mar 26, 2014 | 5.501 | 5.556 | 5.475 | 5.495 | 35,678 | +0.03(+0.52%) |
Mar 25, 2014 | 5.427 | 5.497 | 5.427 | 5.467 | 124,891 | +0.03(+0.55%) |
Mar 24, 2014 | 5.527 | 5.567 | 5.380 | 5.437 | 79,361 | -0.08(-1.49%) |
Mar 21, 2014 | 5.597 | 5.749 | 5.519 | 5.519 | 103,747 | -0.02(-0.31%) |
Mar 20, 2014 | 5.493 | 5.614 | 5.489 | 5.536 | 84,092 | -0.01(-0.16%) |
Mar 19, 2014 | 5.575 | 5.675 | 5.540 | 5.545 | 42,812 | +0.02(+0.45%) |
Mar 18, 2014 | 5.472 | 5.543 | 5.472 | 5.520 | 53,702 | +0.04(+0.65%) |
Mar 17, 2014 | 5.463 | 5.497 | 5.446 | 5.485 | 40,484 | +0.01(+0.16%) |
Mar 14, 2014 | 5.416 | 5.493 | 5.416 | 5.476 | 24,958 | +0.06(+1.10%) |
Mar 13, 2014 | 5.446 | 5.459 | 5.416 | 5.416 | 23,640 | -0.02(-0.39%) |
Mar 12, 2014 | 5.412 | 5.467 | 5.399 | 5.438 | 34,138 | +0.01(+0.16%) |
Mar 11, 2014 | 5.403 | 5.450 | 5.399 | 5.429 | 30,041 | +0.00(+0.08%) |
Mar 10, 2014 | 5.391 | 5.425 | 5.378 | 5.425 | 34,327 | +0.02(+0.40%) |
Mar 07, 2014 | 5.467 | 5.467 | 5.403 | 5.403 | 17,855 | -0.09(-1.60%) |
Mar 06, 2014 | 5.514 | 5.514 | 5.433 | 5.491 | 31,300 | -0.02(-0.42%) |
Mar 05, 2014 | 5.489 | 5.514 | 5.467 | 5.514 | 22,404 | +0.02(+0.31%) |
Mar 04, 2014 | 5.450 | 5.527 | 5.450 | 5.497 | 15,854 | +0.06(+1.10%) |
Mar 03, 2014 | 5.433 | 5.502 | 5.420 | 5.438 | 43,317 | -0.06(-1.18%) |
Feb 28, 2014 | 5.425 | 5.523 | 5.412 | 5.503 | 70,299 | +0.06(+1.19%) |
Feb 27, 2014 | 5.450 | 5.463 | 5.412 | 5.438 | 37,577 | -0.00(-0.08%) |
Feb 26, 2014 | 5.386 | 5.442 | 5.386 | 5.442 | 38,305 | +0.04(+0.71%) |
Feb 25, 2014 | 5.391 | 5.434 | 5.382 | 5.403 | 23,703 | -0.00(-0.08%) |
Feb 24, 2014 | 5.378 | 5.433 | 5.378 | 5.408 | 42,788 | +0.03(+0.48%) |
Feb 21, 2014 | 5.408 | 5.408 | 5.369 | 5.382 | 28,074 | +0.01(+0.24%) |
Feb 20, 2014 | 5.386 | 5.412 | 5.356 | 5.369 | 80,752 | -0.03(-0.48%) |
Feb 19, 2014 | 5.412 | 5.433 | 5.395 | 5.395 | 33,477 | -0.01(-0.24%) |
Feb 18, 2014 | 5.369 | 5.540 | 5.369 | 5.408 | 56,505 | +0.03(+0.48%) |
Feb 14, 2014 | 5.356 | 5.382 | 5.382 | 5.382 | 27,625 | +0.00(+0.08%) |
Feb 13, 2014 | 5.344 | 5.399 | 5.339 | 5.378 | 25,279 | -0.01(-0.16%) |
Feb 12, 2014 | 5.331 | 5.429 | 5.331 | 5.386 | 49,835 | +0.04(+0.72%) |
Feb 11, 2014 | 5.361 | 5.394 | 5.348 | 5.348 | 38,366 | +0.02(+0.40%) |
Feb 10, 2014 | 5.352 | 5.386 | 5.327 | 5.327 | 80,115 | -0.05(-0.87%) |
Feb 07, 2014 | 5.365 | 5.438 | 5.344 | 5.373 | 75,426 | +0.02(+0.40%) |
Feb 06, 2014 | 5.327 | 5.378 | 5.314 | 5.352 | 26,805 | +0.03(+0.56%) |
Feb 05, 2014 | 5.339 | 5.339 | 5.297 | 5.322 | 22,781 | -0.02(-0.32%) |
Feb 04, 2014 | 5.254 | 5.348 | 5.245 | 5.339 | 99,300 | +0.09(+1.77%) |
Feb 03, 2014 | 5.275 | 5.288 | 5.215 | 5.246 | 78,125 | -0.02(-0.47%) |
Jan 31, 2014 | 5.198 | 5.288 | 5.198 | 5.271 | 23,200 | +0.03(+0.49%) |
Jan 30, 2014 | 5.203 | 5.245 | 5.181 | 5.245 | 32,387 | +0.05(+0.99%) |
Jan 29, 2014 | 5.203 | 5.245 | 5.160 | 5.194 | 21,957 | +0.01(+0.16%) |
Jan 28, 2014 | 5.134 | 5.186 | 5.134 | 5.186 | 27,571 | +0.04(+0.75%) |
Jan 27, 2014 | 5.186 | 5.241 | 5.104 | 5.147 | 49,212 | -0.05(-0.99%) |
Jan 24, 2014 | 5.211 | 5.233 | 5.181 | 5.198 | 36,846 | -0.03(-0.65%) |
Jan 23, 2014 | 5.297 | 5.305 | 5.228 | 5.233 | 80,459 | -0.07(-1.37%) |
Jan 22, 2014 | 5.288 | 5.331 | 5.280 | 5.305 | 48,615 | +0.02(+0.32%) |
Jan 21, 2014 | 5.262 | 5.318 | 5.233 | 5.288 | 91,235 | +0.07(+1.31%) |
Jan 17, 2014 | 5.220 | 5.220 | 5.220 | 5.220 | 81,939 | +0.03(+0.49%) |
Jan 16, 2014 | 5.198 | 5.224 | 5.156 | 5.194 | 87,201 | +0.02(+0.33%) |
Jan 15, 2014 | 5.164 | 5.190 | 5.117 | 5.177 | 92,052 | +0.01(+0.25%) |
Jan 14, 2014 | 5.126 | 5.164 | 5.104 | 5.164 | 71,619 | +0.03(+0.58%) |
Jan 13, 2014 | 5.130 | 5.156 | 5.121 | 5.134 | 105,425 | -0.02(-0.41%) |
Jan 10, 2014 | 5.139 | 5.186 | 5.134 | 5.156 | 41,337 | +0.03(+0.50%) |
Jan 09, 2014 | 5.139 | 5.147 | 5.104 | 5.130 | 71,146 | -0.01(-0.17%) |
Jan 08, 2014 | 5.173 | 5.211 | 5.139 | 5.139 | 43,296 | -0.06(-1.23%) |
Jan 07, 2014 | 5.198 | 5.211 | 5.173 | 5.203 | 45,183 | -0.00(-0.08%) |
Jan 06, 2014 | 5.194 | 5.211 | 5.156 | 5.207 | 86,696 | +0.00(+0.00%) |
Jan 03, 2014 | 5.173 | 5.207 | 5.173 | 5.207 | 43,102 | +0.00(+0.08%) |