Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.108 | 6.295 | 6.108 | 6.295 | 28,366 | +0.22(+3.69%) |
Mar 28, 2014 | 6.062 | 6.080 | 6.062 | 6.071 | 4,594 | +0.12(+2.04%) |
Mar 27, 2014 | 6.080 | 6.118 | 5.884 | 5.950 | 36,386 | -0.11(-1.85%) |
Mar 26, 2014 | 6.052 | 6.155 | 6.024 | 6.062 | 34,138 | +0.05(+0.78%) |
Mar 25, 2014 | 5.987 | 6.052 | 5.847 | 6.015 | 41,609 | +0.00(+0.00%) |
Mar 24, 2014 | 5.968 | 6.062 | 5.959 | 6.015 | 29,747 | +0.14(+2.38%) |
Mar 21, 2014 | 6.015 | 6.062 | 5.875 | 5.875 | 59,181 | -0.09(-1.56%) |
Mar 20, 2014 | 5.931 | 6.006 | 5.698 | 5.968 | 46,317 | +0.06(+0.95%) |
Mar 19, 2014 | 5.912 | 6.024 | 5.828 | 5.912 | 26,130 | +0.03(+0.48%) |
Mar 18, 2014 | 5.828 | 5.912 | 5.782 | 5.884 | 35,513 | +0.10(+1.77%) |
Mar 17, 2014 | 5.670 | 5.782 | 5.654 | 5.782 | 51,375 | +0.13(+2.31%) |
Mar 14, 2014 | 5.698 | 5.698 | 5.539 | 5.651 | 17,151 | +0.04(+0.66%) |
Mar 13, 2014 | 5.605 | 5.689 | 5.502 | 5.614 | 32,489 | +0.07(+1.18%) |
Mar 12, 2014 | 5.549 | 5.567 | 5.484 | 5.549 | 35,507 | +0.05(+0.84%) |
Mar 11, 2014 | 5.521 | 5.549 | 5.456 | 5.502 | 15,047 | +0.02(+0.34%) |
Mar 10, 2014 | 5.549 | 5.549 | 5.465 | 5.484 | 1,543 | -0.05(-0.84%) |
Mar 07, 2014 | 5.539 | 5.549 | 5.456 | 5.530 | 16,757 | +0.03(+0.50%) |
Mar 06, 2014 | 5.549 | 5.549 | 5.327 | 5.502 | 34,777 | +0.00(+0.00%) |
Mar 05, 2014 | 5.447 | 5.549 | 5.400 | 5.502 | 12,249 | +0.10(+1.88%) |
Mar 04, 2014 | 5.299 | 5.410 | 5.299 | 5.401 | 4,846 | +0.10(+1.92%) |
Mar 03, 2014 | 5.225 | 5.308 | 5.225 | 5.299 | 9,568 | +0.05(+0.88%) |
Feb 28, 2014 | 5.253 | 5.410 | 5.142 | 5.253 | 17,143 | -0.06(-1.05%) |
Feb 27, 2014 | 5.207 | 5.318 | 5.188 | 5.308 | 21,949 | +0.07(+1.41%) |
Feb 26, 2014 | 5.225 | 5.262 | 5.188 | 5.234 | 4,176 | -0.02(-0.35%) |
Feb 25, 2014 | 5.281 | 5.308 | 5.049 | 5.253 | 9,269 | +0.01(+0.18%) |
Feb 24, 2014 | 5.271 | 5.308 | 5.223 | 5.244 | 5,368 | -0.06(-1.22%) |
Feb 21, 2014 | 5.262 | 5.308 | 5.188 | 5.308 | 7,113 | +0.06(+1.06%) |
Feb 20, 2014 | 5.299 | 5.299 | 5.068 | 5.253 | 1,085 | +0.00(+0.00%) |
Feb 19, 2014 | 5.244 | 5.318 | 5.151 | 5.253 | 3,171 | +0.00(+0.00%) |
Feb 18, 2014 | 5.133 | 5.253 | 5.114 | 5.253 | 3,139 | +0.13(+2.53%) |
Feb 14, 2014 | 5.114 | 5.123 | 5.123 | 5.123 | 21,842 | +0.04(+0.73%) |
Feb 13, 2014 | 5.086 | 5.086 | 5.022 | 5.086 | 5,547 | -0.02(-0.36%) |
Feb 12, 2014 | 5.077 | 5.123 | 5.049 | 5.105 | 7,805 | +0.04(+0.73%) |
Feb 11, 2014 | 5.012 | 5.086 | 4.957 | 5.068 | 8,636 | +0.06(+1.11%) |
Feb 10, 2014 | 5.040 | 5.040 | 4.892 | 5.012 | 9,304 | +0.00(+0.00%) |
Feb 07, 2014 | 5.040 | 5.133 | 4.970 | 5.012 | 18,580 | +0.00(+0.00%) |
Feb 06, 2014 | 5.086 | 5.142 | 5.012 | 5.012 | 17,326 | -0.03(-0.55%) |
Feb 05, 2014 | 5.160 | 5.160 | 5.040 | 5.040 | 8,778 | -0.11(-2.15%) |
Feb 04, 2014 | 5.086 | 5.170 | 5.022 | 5.151 | 6,871 | +0.12(+2.39%) |
Feb 03, 2014 | 5.170 | 5.170 | 5.031 | 5.031 | 15,863 | -0.06(-1.27%) |
Jan 31, 2014 | 5.059 | 5.170 | 5.059 | 5.096 | 3,619 | -0.02(-0.36%) |
Jan 30, 2014 | 5.096 | 5.151 | 5.068 | 5.114 | 4,272 | +0.03(+0.55%) |
Jan 29, 2014 | 5.179 | 5.179 | 4.920 | 5.086 | 16,177 | -0.02(-0.36%) |
Jan 28, 2014 | 5.170 | 5.170 | 5.040 | 5.105 | 7,806 | +0.02(+0.36%) |
Jan 27, 2014 | 5.096 | 5.262 | 5.086 | 5.086 | 5,547 | -0.05(-0.90%) |
Jan 24, 2014 | 5.225 | 5.244 | 4.855 | 5.133 | 56,827 | +0.02(+0.36%) |
Jan 23, 2014 | 5.179 | 5.179 | 5.096 | 5.114 | 756 | +0.03(+0.55%) |
Jan 22, 2014 | 5.049 | 5.179 | 4.957 | 5.086 | 10,185 | +0.02(+0.37%) |
Jan 21, 2014 | 5.105 | 5.225 | 5.068 | 5.068 | 14,880 | -0.04(-0.72%) |
Jan 17, 2014 | 5.179 | 5.105 | 5.105 | 5.105 | 31,034 | -0.09(-1.78%) |
Jan 16, 2014 | 5.179 | 5.271 | 5.133 | 5.197 | 7,887 | +0.02(+0.36%) |
Jan 15, 2014 | 5.207 | 5.262 | 5.142 | 5.179 | 8,421 | -0.03(-0.53%) |
Jan 14, 2014 | 5.197 | 5.271 | 5.197 | 5.207 | 1,283 | +0.00(+0.00%) |
Jan 13, 2014 | 5.318 | 5.318 | 5.179 | 5.207 | 7,886 | -0.06(-1.05%) |
Jan 10, 2014 | 5.031 | 5.318 | 5.031 | 5.262 | 9,025 | +0.04(+0.71%) |
Jan 09, 2014 | 5.308 | 5.308 | 5.151 | 5.225 | 7,032 | -0.03(-0.53%) |
Jan 08, 2014 | 5.031 | 5.403 | 5.022 | 5.253 | 31,890 | +0.05(+0.89%) |
Jan 07, 2014 | 4.929 | 5.207 | 4.818 | 5.207 | 28,574 | +0.22(+4.45%) |
Jan 06, 2014 | 4.920 | 4.994 | 4.828 | 4.985 | 13,416 | +0.04(+0.75%) |
Jan 03, 2014 | 4.948 | 4.948 | 4.809 | 4.948 | 39,587 | +0.00(+0.00%) |