Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.394 | 5.505 | 5.394 | 5.470 | 197,302 | +0.08(+1.39%) |
Mar 28, 2014 | 5.379 | 5.426 | 5.343 | 5.394 | 134,736 | +0.02(+0.29%) |
Mar 27, 2014 | 5.347 | 5.397 | 5.343 | 5.379 | 213,175 | +0.03(+0.59%) |
Mar 26, 2014 | 5.446 | 5.450 | 5.331 | 5.347 | 242,892 | -0.08(-1.53%) |
Mar 25, 2014 | 5.450 | 5.474 | 5.406 | 5.430 | 70,548 | -0.02(-0.29%) |
Mar 24, 2014 | 5.466 | 5.466 | 5.402 | 5.446 | 197,252 | -0.02(-0.36%) |
Mar 21, 2014 | 5.474 | 5.481 | 5.402 | 5.466 | 484,275 | -0.02(-0.29%) |
Mar 20, 2014 | 5.481 | 5.513 | 5.470 | 5.481 | 99,956 | +0.01(+0.22%) |
Mar 19, 2014 | 5.418 | 5.497 | 5.418 | 5.470 | 247,548 | +0.03(+0.58%) |
Mar 18, 2014 | 5.485 | 5.485 | 5.410 | 5.438 | 217,579 | -0.02(-0.43%) |
Mar 17, 2014 | 5.493 | 5.493 | 5.446 | 5.462 | 178,297 | +0.01(+0.14%) |
Mar 14, 2014 | 5.521 | 5.536 | 5.446 | 5.454 | 191,578 | -0.06(-1.07%) |
Mar 13, 2014 | 5.572 | 5.572 | 5.513 | 5.513 | 132,599 | -0.04(-0.71%) |
Mar 12, 2014 | 5.525 | 5.560 | 5.505 | 5.552 | 174,055 | +0.01(+0.21%) |
Mar 11, 2014 | 5.544 | 5.576 | 5.517 | 5.540 | 119,282 | -0.02(-0.28%) |
Mar 10, 2014 | 5.548 | 5.568 | 5.536 | 5.556 | 154,762 | -0.01(-0.14%) |
Mar 07, 2014 | 5.525 | 5.576 | 5.525 | 5.564 | 102,792 | +0.04(+0.64%) |
Mar 06, 2014 | 5.564 | 5.572 | 5.525 | 5.529 | 182,074 | -0.04(-0.64%) |
Mar 05, 2014 | 5.623 | 5.623 | 5.517 | 5.564 | 207,933 | -0.05(-0.84%) |
Mar 04, 2014 | 5.595 | 5.615 | 5.544 | 5.611 | 451,173 | +0.01(+0.21%) |
Mar 03, 2014 | 5.603 | 5.603 | 5.548 | 5.599 | 180,505 | +0.01(+0.21%) |
Feb 28, 2014 | 5.576 | 5.595 | 5.540 | 5.587 | 220,801 | +0.04(+0.64%) |
Feb 27, 2014 | 5.576 | 5.576 | 5.513 | 5.552 | 122,756 | -0.01(-0.21%) |
Feb 26, 2014 | 5.564 | 5.572 | 5.505 | 5.564 | 163,732 | +0.02(+0.35%) |
Feb 25, 2014 | 5.509 | 5.576 | 5.466 | 5.544 | 257,845 | +0.01(+0.14%) |
Feb 24, 2014 | 5.540 | 5.560 | 5.466 | 5.536 | 215,992 | +0.04(+0.72%) |
Feb 21, 2014 | 5.532 | 5.564 | 5.493 | 5.497 | 232,813 | -0.04(-0.64%) |
Feb 20, 2014 | 5.529 | 5.564 | 5.503 | 5.532 | 238,555 | +0.02(+0.43%) |
Feb 19, 2014 | 5.497 | 5.580 | 5.497 | 5.509 | 213,294 | -0.01(-0.14%) |
Feb 18, 2014 | 5.556 | 5.556 | 5.505 | 5.517 | 200,685 | -0.01(-0.21%) |
Feb 14, 2014 | 5.497 | 5.529 | 5.529 | 5.529 | 547,293 | +0.05(+0.93%) |
Feb 13, 2014 | 5.434 | 5.485 | 5.434 | 5.477 | 150,978 | +0.01(+0.21%) |
Feb 12, 2014 | 5.489 | 5.489 | 5.446 | 5.466 | 158,322 | +0.00(+0.07%) |
Feb 11, 2014 | 5.458 | 5.488 | 5.423 | 5.462 | 82,560 | +0.03(+0.58%) |
Feb 10, 2014 | 5.524 | 5.524 | 5.411 | 5.431 | 416,439 | +0.05(+0.87%) |
Feb 07, 2014 | 5.341 | 5.427 | 5.327 | 5.384 | 190,734 | +0.02(+0.44%) |
Feb 06, 2014 | 5.345 | 5.368 | 5.329 | 5.360 | 137,648 | +0.04(+0.66%) |
Feb 05, 2014 | 5.321 | 5.360 | 5.286 | 5.325 | 236,206 | -0.01(-0.22%) |
Feb 04, 2014 | 5.341 | 5.372 | 5.302 | 5.337 | 210,377 | +0.00(+0.07%) |
Feb 03, 2014 | 5.466 | 5.479 | 5.307 | 5.333 | 185,999 | -0.12(-2.15%) |
Jan 31, 2014 | 5.372 | 5.528 | 5.372 | 5.450 | 362,797 | +0.02(+0.36%) |
Jan 30, 2014 | 5.403 | 5.431 | 5.360 | 5.431 | 261,224 | +0.03(+0.58%) |
Jan 29, 2014 | 5.348 | 5.415 | 5.348 | 5.399 | 305,807 | +0.02(+0.44%) |
Jan 28, 2014 | 5.294 | 5.391 | 5.286 | 5.376 | 214,567 | +0.07(+1.40%) |
Jan 27, 2014 | 5.364 | 5.395 | 5.294 | 5.302 | 194,884 | -0.06(-1.17%) |
Jan 24, 2014 | 5.333 | 5.380 | 5.313 | 5.364 | 244,673 | +0.02(+0.37%) |
Jan 23, 2014 | 5.372 | 5.391 | 5.321 | 5.345 | 107,214 | -0.04(-0.80%) |
Jan 22, 2014 | 5.337 | 5.395 | 5.317 | 5.388 | 96,666 | +0.04(+0.66%) |
Jan 21, 2014 | 5.345 | 5.371 | 5.286 | 5.352 | 159,899 | +0.05(+1.03%) |
Jan 17, 2014 | 5.290 | 5.298 | 5.298 | 5.298 | 84,467 | +0.01(+0.22%) |
Jan 16, 2014 | 5.282 | 5.325 | 5.263 | 5.286 | 145,719 | -0.02(-0.37%) |
Jan 15, 2014 | 5.278 | 5.336 | 5.257 | 5.305 | 270,238 | +0.03(+0.51%) |
Jan 14, 2014 | 5.290 | 5.313 | 5.270 | 5.278 | 108,396 | -0.00(-0.07%) |
Jan 13, 2014 | 5.278 | 5.289 | 5.236 | 5.282 | 163,281 | -0.02(-0.44%) |
Jan 10, 2014 | 5.301 | 5.325 | 5.251 | 5.305 | 107,822 | +0.02(+0.37%) |
Jan 09, 2014 | 5.325 | 5.348 | 5.282 | 5.286 | 74,253 | -0.02(-0.44%) |
Jan 08, 2014 | 5.325 | 5.329 | 5.220 | 5.309 | 219,800 | -0.01(-0.15%) |
Jan 07, 2014 | 5.333 | 5.364 | 5.298 | 5.317 | 101,913 | -0.03(-0.58%) |
Jan 06, 2014 | 5.329 | 5.356 | 5.321 | 5.348 | 98,659 | +0.02(+0.36%) |
Jan 03, 2014 | 5.333 | 5.356 | 5.286 | 5.329 | 91,558 | -0.01(-0.15%) |