Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.623 | 5.649 | 5.574 | 5.649 | 64,918 | +0.07(+1.22%) |
Mar 28, 2014 | 5.581 | 5.589 | 5.558 | 5.581 | 63,979 | +0.01(+0.23%) |
Mar 27, 2014 | 5.539 | 5.581 | 5.536 | 5.568 | 56,336 | +0.05(+0.86%) |
Mar 26, 2014 | 5.577 | 5.577 | 5.509 | 5.520 | 36,623 | -0.04(-0.75%) |
Mar 25, 2014 | 5.555 | 5.585 | 5.520 | 5.562 | 30,576 | +0.03(+0.48%) |
Mar 24, 2014 | 5.585 | 5.585 | 5.517 | 5.536 | 38,140 | -0.04(-0.68%) |
Mar 21, 2014 | 5.555 | 5.611 | 5.550 | 5.574 | 58,533 | +0.02(+0.34%) |
Mar 20, 2014 | 5.551 | 5.555 | 5.528 | 5.555 | 41,758 | +0.02(+0.34%) |
Mar 19, 2014 | 5.566 | 5.566 | 5.536 | 5.536 | 43,547 | -0.03(-0.54%) |
Mar 18, 2014 | 5.486 | 5.589 | 5.466 | 5.566 | 93,706 | +0.07(+1.24%) |
Mar 17, 2014 | 5.555 | 5.555 | 5.498 | 5.498 | 51,928 | -0.05(-0.96%) |
Mar 14, 2014 | 5.581 | 5.581 | 5.551 | 5.551 | 27,342 | -0.01(-0.20%) |
Mar 13, 2014 | 5.611 | 5.649 | 5.558 | 5.562 | 54,962 | -0.02(-0.27%) |
Mar 12, 2014 | 5.551 | 5.611 | 5.551 | 5.577 | 33,234 | +0.02(+0.27%) |
Mar 11, 2014 | 5.661 | 5.661 | 5.543 | 5.562 | 36,665 | -0.07(-1.21%) |
Mar 10, 2014 | 5.608 | 5.695 | 5.600 | 5.630 | 23,323 | +0.00(+0.00%) |
Mar 07, 2014 | 5.672 | 5.672 | 5.595 | 5.630 | 70,074 | -0.02(-0.27%) |
Mar 06, 2014 | 5.642 | 5.676 | 5.631 | 5.646 | 86,338 | -0.00(-0.07%) |
Mar 05, 2014 | 5.604 | 5.664 | 5.604 | 5.649 | 74,374 | +0.02(+0.40%) |
Mar 04, 2014 | 5.623 | 5.695 | 5.600 | 5.627 | 77,063 | +0.02(+0.34%) |
Mar 03, 2014 | 5.649 | 5.664 | 5.585 | 5.608 | 43,393 | -0.07(-1.26%) |
Feb 28, 2014 | 5.664 | 5.691 | 5.631 | 5.679 | 60,896 | +0.02(+0.27%) |
Feb 27, 2014 | 5.653 | 5.679 | 5.615 | 5.664 | 58,774 | -0.02(-0.33%) |
Feb 26, 2014 | 5.664 | 5.687 | 5.634 | 5.683 | 64,077 | -0.00(-0.07%) |
Feb 25, 2014 | 5.600 | 5.702 | 5.566 | 5.687 | 107,760 | +0.06(+1.14%) |
Feb 24, 2014 | 5.601 | 5.649 | 5.593 | 5.623 | 99,624 | +0.02(+0.34%) |
Feb 21, 2014 | 5.551 | 5.612 | 5.525 | 5.604 | 44,670 | +0.05(+0.95%) |
Feb 20, 2014 | 5.536 | 5.582 | 5.506 | 5.551 | 53,703 | +0.02(+0.34%) |
Feb 19, 2014 | 5.521 | 5.544 | 5.514 | 5.533 | 35,499 | +0.00(+0.07%) |
Feb 18, 2014 | 5.540 | 5.551 | 5.446 | 5.529 | 60,564 | +0.02(+0.27%) |
Feb 14, 2014 | 5.461 | 5.514 | 5.514 | 5.514 | 86,293 | +0.07(+1.31%) |
Feb 13, 2014 | 5.412 | 5.465 | 5.357 | 5.442 | 44,089 | -0.01(-0.14%) |
Feb 12, 2014 | 5.423 | 5.491 | 5.423 | 5.450 | 80,074 | +0.03(+0.49%) |
Feb 11, 2014 | 5.378 | 5.431 | 5.329 | 5.423 | 80,345 | +0.07(+1.27%) |
Feb 10, 2014 | 5.329 | 5.367 | 5.329 | 5.356 | 42,716 | +0.02(+0.42%) |
Feb 07, 2014 | 5.280 | 5.337 | 5.280 | 5.333 | 47,503 | +0.07(+1.29%) |
Feb 06, 2014 | 5.220 | 5.288 | 5.187 | 5.265 | 85,402 | +0.05(+1.00%) |
Feb 05, 2014 | 5.194 | 5.217 | 5.160 | 5.213 | 99,438 | +0.03(+0.65%) |
Feb 04, 2014 | 5.187 | 5.187 | 5.153 | 5.179 | 41,770 | +0.01(+0.29%) |
Feb 03, 2014 | 5.220 | 5.220 | 5.160 | 5.164 | 143,049 | -0.07(-1.29%) |
Jan 31, 2014 | 5.239 | 5.288 | 5.198 | 5.232 | 48,022 | -0.03(-0.50%) |
Jan 30, 2014 | 5.299 | 5.314 | 5.235 | 5.258 | 45,559 | +0.01(+0.21%) |
Jan 29, 2014 | 5.243 | 5.250 | 5.179 | 5.247 | 54,408 | -0.01(-0.14%) |
Jan 28, 2014 | 5.243 | 5.261 | 5.202 | 5.254 | 83,174 | +0.05(+1.01%) |
Jan 27, 2014 | 5.355 | 5.355 | 5.175 | 5.202 | 91,814 | -0.15(-2.80%) |
Jan 24, 2014 | 5.389 | 5.396 | 5.310 | 5.351 | 75,729 | -0.05(-0.90%) |
Jan 23, 2014 | 5.381 | 5.411 | 5.359 | 5.400 | 115,149 | -0.01(-0.28%) |
Jan 22, 2014 | 5.385 | 5.425 | 5.385 | 5.415 | 90,969 | +0.04(+0.84%) |
Jan 21, 2014 | 5.381 | 5.381 | 5.329 | 5.370 | 100,893 | +0.02(+0.42%) |
Jan 17, 2014 | 5.344 | 5.347 | 5.347 | 5.347 | 92,258 | +0.02(+0.42%) |
Jan 16, 2014 | 5.321 | 5.336 | 5.277 | 5.325 | 60,839 | +0.02(+0.35%) |
Jan 15, 2014 | 5.261 | 5.336 | 5.288 | 5.306 | 73,181 | +0.04(+0.85%) |
Jan 14, 2014 | 5.299 | 5.299 | 5.250 | 5.261 | 93,512 | +0.00(+0.00%) |
Jan 13, 2014 | 5.276 | 5.329 | 5.253 | 5.261 | 41,168 | +0.00(+0.00%) |
Jan 10, 2014 | 5.235 | 5.267 | 5.235 | 5.261 | 59,687 | +0.01(+0.29%) |
Jan 09, 2014 | 5.239 | 5.254 | 5.235 | 5.247 | 70,028 | +0.01(+0.21%) |
Jan 08, 2014 | 5.284 | 5.284 | 5.220 | 5.235 | 69,728 | -0.07(-1.34%) |
Jan 07, 2014 | 5.239 | 5.314 | 5.239 | 5.306 | 111,181 | +0.07(+1.36%) |
Jan 06, 2014 | 5.280 | 5.280 | 5.205 | 5.235 | 103,134 | -0.01(-0.14%) |
Jan 03, 2014 | 5.217 | 5.247 | 5.190 | 5.243 | 56,317 | +0.03(+0.57%) |