Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.060 | 5.150 | 5.000 | 5.150 | 1,800 | +0.14(+2.86%) |
Mar 28, 2014 | 4.990 | 5.070 | 4.990 | 5.007 | 1,403 | -0.11(-2.21%) |
Mar 27, 2014 | 5.050 | 5.120 | 5.050 | 5.120 | 536 | -0.15(-2.85%) |
Mar 26, 2014 | 5.317 | 5.380 | 5.150 | 5.270 | 3,532 | +0.12(+2.33%) |
Mar 20, 2014 | 5.080 | 5.150 | 5.150 | 5.150 | 76 | +0.00(+0.03%) |
Mar 19, 2014 | 5.390 | 5.390 | 5.130 | 5.149 | 2,928 | -0.20(-3.77%) |
Mar 18, 2014 | 5.141 | 5.550 | 5.141 | 5.350 | 4,972 | -0.08(-1.47%) |
Mar 13, 2014 | 5.410 | 5.430 | 5.430 | 5.430 | 150 | -0.22(-3.88%) |
Mar 12, 2014 | 5.380 | 5.649 | 5.380 | 5.649 | 230 | +0.04(+0.70%) |
Mar 11, 2014 | 5.650 | 5.650 | 5.590 | 5.610 | 1,406 | +0.03(+0.54%) |
Mar 07, 2014 | 5.990 | 5.580 | 5.580 | 5.580 | 100 | -0.11(-1.93%) |
Mar 06, 2014 | 5.401 | 5.690 | 5.400 | 5.690 | 2,487 | -0.09(-1.61%) |
Mar 05, 2014 | 5.511 | 5.800 | 5.511 | 5.783 | 625 | +0.08(+1.46%) |
Mar 03, 2014 | 5.510 | 5.700 | 5.700 | 5.700 | 500 | +0.16(+2.89%) |
Feb 28, 2014 | 5.719 | 5.719 | 5.520 | 5.540 | 5,457 | +0.04(+0.73%) |
Feb 27, 2014 | 5.500 | 5.890 | 5.500 | 5.500 | 709 | +0.15(+2.80%) |
Feb 25, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.06(+1.13%) |
Feb 24, 2014 | 5.290 | 5.290 | 5.290 | 5.290 | 152 | +0.00(+0.00%) |
Feb 21, 2014 | 5.520 | 5.520 | 5.290 | 5.290 | 4,161 | -0.21(-3.82%) |
Feb 20, 2014 | 5.578 | 5.640 | 5.500 | 5.500 | 2,550 | -0.07(-1.26%) |
Feb 19, 2014 | 5.680 | 5.694 | 5.570 | 5.570 | 2,435 | -0.15(-2.62%) |
Feb 18, 2014 | 5.630 | 5.724 | 5.630 | 5.720 | 1,593 | +0.08(+1.42%) |
Feb 14, 2014 | 5.600 | 5.640 | 5.640 | 5.640 | 1,900 | -0.12(-2.09%) |
Feb 13, 2014 | 5.640 | 5.810 | 5.600 | 5.760 | 2,578 | -0.03(-0.52%) |
Feb 12, 2014 | 5.573 | 5.884 | 5.435 | 5.790 | 983 | +0.02(+0.34%) |
Feb 11, 2014 | 5.505 | 5.928 | 5.505 | 5.770 | 9,351 | +0.15(+2.63%) |
Feb 10, 2014 | 6.451 | 6.451 | 5.524 | 5.622 | 13,986 | -0.07(-1.14%) |
Feb 07, 2014 | 5.869 | 5.869 | 5.465 | 5.687 | 6,743 | -0.08(-1.44%) |
Feb 06, 2014 | 5.928 | 6.017 | 5.770 | 5.770 | 2,680 | -0.11(-1.85%) |
Feb 05, 2014 | 6.194 | 6.234 | 5.829 | 5.879 | 7,167 | -0.30(-4.92%) |
Feb 04, 2014 | 6.125 | 6.402 | 5.820 | 6.183 | 14,269 | +0.42(+7.34%) |
Feb 03, 2014 | 5.741 | 5.899 | 5.563 | 5.760 | 14,873 | +0.16(+2.82%) |
Jan 31, 2014 | 5.810 | 5.899 | 5.474 | 5.603 | 14,955 | -0.39(-6.58%) |
Jan 30, 2014 | 5.997 | 5.997 | 5.997 | 5.997 | 131 | +0.08(+1.33%) |
Jan 29, 2014 | 6.037 | 6.037 | 5.918 | 5.918 | 6,387 | -0.16(-2.60%) |
Jan 27, 2014 | 6.076 | 6.076 | 6.076 | 6.076 | 40 | -0.04(-0.65%) |
Jan 24, 2014 | 6.495 | 6.495 | 6.115 | 6.115 | 844 | -0.44(-6.77%) |
Jan 23, 2014 | 6.668 | 6.707 | 6.392 | 6.559 | 10,327 | -0.21(-3.06%) |
Jan 22, 2014 | 6.702 | 7.204 | 6.451 | 6.767 | 50,333 | +0.31(+4.73%) |
Jan 21, 2014 | 6.707 | 6.707 | 6.432 | 6.461 | 6,577 | -0.17(-2.53%) |
Jan 17, 2014 | 5.810 | 6.628 | 6.628 | 6.628 | 56,266 | +0.53(+8.74%) |
Jan 16, 2014 | 6.115 | 6.115 | 5.869 | 6.096 | 2,637 | -0.02(-0.32%) |
Jan 15, 2014 | 5.918 | 6.140 | 5.918 | 6.115 | 4,623 | +0.00(+0.00%) |
Jan 14, 2014 | 5.731 | 6.214 | 5.524 | 6.115 | 29,091 | +0.35(+5.98%) |
Jan 13, 2014 | 5.967 | 6.155 | 5.691 | 5.770 | 5,210 | -0.19(-3.15%) |
Jan 10, 2014 | 5.731 | 5.958 | 5.721 | 5.958 | 476 | +0.10(+1.68%) |
Jan 09, 2014 | 5.573 | 5.859 | 5.573 | 5.859 | 1,699 | +0.05(+0.85%) |
Jan 08, 2014 | 5.721 | 5.938 | 5.721 | 5.810 | 689 | +0.09(+1.55%) |
Jan 07, 2014 | 5.474 | 5.800 | 5.474 | 5.721 | 4,458 | +0.25(+4.50%) |
Jan 06, 2014 | 5.524 | 5.524 | 5.474 | 5.474 | 2,450 | -0.04(-0.71%) |
Jan 03, 2014 | 5.534 | 5.534 | 5.514 | 5.514 | 645 | -0.08(-1.41%) |