Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.138 | 5.170 | 4.996 | 5.003 | 3,429,648 | -0.14(-2.76%) |
Mar 28, 2014 | 5.181 | 5.224 | 5.124 | 5.145 | 1,299,919 | -0.02(-0.34%) |
Mar 27, 2014 | 5.199 | 5.224 | 5.072 | 5.163 | 1,928,199 | -0.01(-0.27%) |
Mar 26, 2014 | 5.387 | 5.387 | 5.177 | 5.177 | 1,731,810 | -0.17(-3.13%) |
Mar 25, 2014 | 5.320 | 5.366 | 5.273 | 5.345 | 980,863 | +0.04(+0.74%) |
Mar 24, 2014 | 5.323 | 5.338 | 5.231 | 5.305 | 1,607,748 | -0.02(-0.33%) |
Mar 21, 2014 | 5.305 | 5.334 | 5.263 | 5.323 | 4,319,815 | +0.06(+1.08%) |
Mar 20, 2014 | 5.206 | 5.288 | 5.174 | 5.266 | 1,234,654 | +0.06(+1.23%) |
Mar 19, 2014 | 5.245 | 5.252 | 5.167 | 5.202 | 1,745,953 | -0.06(-1.08%) |
Mar 18, 2014 | 5.270 | 5.330 | 5.245 | 5.259 | 1,409,481 | -0.02(-0.34%) |
Mar 17, 2014 | 5.494 | 5.508 | 5.245 | 5.277 | 2,692,232 | -0.16(-3.01%) |
Mar 14, 2014 | 5.455 | 5.512 | 5.423 | 5.441 | 1,658,390 | -0.02(-0.46%) |
Mar 13, 2014 | 5.434 | 5.544 | 5.426 | 5.466 | 1,977,463 | +0.05(+0.92%) |
Mar 12, 2014 | 5.355 | 5.547 | 5.334 | 5.416 | 3,414,318 | +0.26(+4.96%) |
Mar 11, 2014 | 5.345 | 5.366 | 5.156 | 5.160 | 2,224,651 | -0.18(-3.46%) |
Mar 10, 2014 | 5.231 | 5.345 | 5.227 | 5.345 | 1,656,377 | +0.13(+2.52%) |
Mar 07, 2014 | 5.409 | 5.416 | 5.103 | 5.213 | 3,595,648 | -0.17(-3.11%) |
Mar 06, 2014 | 5.476 | 5.515 | 5.345 | 5.380 | 1,837,172 | -0.03(-0.53%) |
Mar 05, 2014 | 5.433 | 5.454 | 5.360 | 5.409 | 1,931,142 | -0.02(-0.32%) |
Mar 04, 2014 | 5.485 | 5.517 | 5.421 | 5.426 | 2,543,022 | -0.06(-1.08%) |
Mar 03, 2014 | 5.475 | 5.520 | 5.391 | 5.485 | 1,266,693 | +0.00(+0.00%) |
Feb 28, 2014 | 5.680 | 5.691 | 5.342 | 5.485 | 3,339,680 | -0.20(-3.55%) |
Feb 27, 2014 | 5.677 | 5.691 | 5.565 | 5.687 | 1,178,040 | +0.02(+0.43%) |
Feb 26, 2014 | 5.628 | 5.705 | 5.586 | 5.663 | 1,112,538 | +0.06(+0.99%) |
Feb 25, 2014 | 5.785 | 5.785 | 5.579 | 5.607 | 1,766,390 | -0.16(-2.84%) |
Feb 24, 2014 | 5.705 | 5.795 | 5.705 | 5.771 | 878,028 | +0.06(+1.04%) |
Feb 21, 2014 | 5.757 | 5.782 | 5.694 | 5.712 | 955,737 | -0.03(-0.49%) |
Feb 20, 2014 | 5.691 | 5.768 | 5.663 | 5.740 | 920,543 | +0.06(+1.04%) |
Feb 19, 2014 | 5.764 | 5.769 | 5.680 | 5.680 | 806,899 | -0.08(-1.45%) |
Feb 18, 2014 | 5.733 | 5.771 | 5.705 | 5.764 | 1,489,274 | +0.05(+0.92%) |
Feb 14, 2014 | 5.708 | 5.712 | 5.712 | 5.712 | 658,549 | +0.01(+0.12%) |
Feb 13, 2014 | 5.621 | 5.722 | 5.590 | 5.705 | 632,494 | +0.05(+0.86%) |
Feb 12, 2014 | 5.663 | 5.705 | 5.611 | 5.656 | 956,492 | +0.01(+0.12%) |
Feb 11, 2014 | 5.590 | 5.670 | 5.576 | 5.649 | 1,154,114 | +0.06(+1.12%) |
Feb 10, 2014 | 5.558 | 5.590 | 5.489 | 5.586 | 910,677 | +0.05(+0.88%) |
Feb 07, 2014 | 5.506 | 5.572 | 5.457 | 5.538 | 990,082 | +0.06(+1.15%) |
Feb 06, 2014 | 5.478 | 5.541 | 5.447 | 5.475 | 765,679 | +0.03(+0.58%) |
Feb 05, 2014 | 5.436 | 5.562 | 5.377 | 5.443 | 992,667 | -0.02(-0.38%) |
Feb 04, 2014 | 5.391 | 5.480 | 5.335 | 5.464 | 1,218,104 | +0.10(+1.82%) |
Feb 03, 2014 | 5.527 | 5.555 | 5.311 | 5.367 | 1,657,097 | -0.16(-2.90%) |
Jan 31, 2014 | 5.541 | 5.607 | 5.517 | 5.527 | 902,617 | -0.09(-1.55%) |
Jan 30, 2014 | 5.492 | 5.653 | 5.464 | 5.614 | 1,489,263 | +0.16(+2.94%) |
Jan 29, 2014 | 5.510 | 5.523 | 5.419 | 5.454 | 1,541,358 | -0.07(-1.32%) |
Jan 28, 2014 | 5.381 | 5.545 | 5.360 | 5.527 | 1,365,705 | +0.15(+2.72%) |
Jan 27, 2014 | 5.506 | 5.538 | 5.252 | 5.381 | 2,068,023 | -0.14(-2.53%) |
Jan 24, 2014 | 5.729 | 5.729 | 5.426 | 5.520 | 2,308,530 | -0.21(-3.71%) |
Jan 23, 2014 | 5.743 | 5.747 | 5.698 | 5.733 | 761,392 | -0.01(-0.18%) |
Jan 22, 2014 | 5.712 | 5.754 | 5.675 | 5.743 | 2,538,623 | +0.04(+0.73%) |
Jan 21, 2014 | 5.691 | 5.701 | 5.614 | 5.701 | 1,432,814 | +0.07(+1.18%) |
Jan 17, 2014 | 5.614 | 5.635 | 5.635 | 5.635 | 815,510 | +0.03(+0.62%) |
Jan 16, 2014 | 5.705 | 5.708 | 5.545 | 5.600 | 1,384,041 | -0.11(-1.89%) |
Jan 15, 2014 | 5.677 | 5.715 | 5.639 | 5.708 | 1,299,425 | +0.21(+3.74%) |
Jan 14, 2014 | 5.402 | 5.510 | 5.398 | 5.503 | 1,010,074 | +0.11(+2.00%) |
Jan 13, 2014 | 5.468 | 5.545 | 5.351 | 5.395 | 2,167,876 | -0.09(-1.71%) |
Jan 10, 2014 | 5.586 | 5.590 | 5.471 | 5.489 | 1,646,758 | -0.10(-1.75%) |
Jan 09, 2014 | 5.583 | 5.607 | 5.506 | 5.586 | 1,215,415 | +0.04(+0.75%) |
Jan 08, 2014 | 5.454 | 5.545 | 5.437 | 5.545 | 2,010,090 | +0.13(+2.32%) |
Jan 07, 2014 | 5.684 | 5.691 | 5.304 | 5.419 | 5,048,368 | -0.24(-4.25%) |
Jan 06, 2014 | 5.691 | 5.691 | 5.632 | 5.660 | 877,515 | +0.00(+0.06%) |
Jan 03, 2014 | 5.656 | 5.701 | 5.579 | 5.656 | 1,254,902 | +0.00(+0.00%) |