Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.590 | 5.610 | 5.570 | 5.590 | 427,755 | +0.04(+0.72%) |
Mar 28, 2014 | 5.620 | 5.700 | 5.500 | 5.550 | 448,330 | -0.01(-0.18%) |
Mar 27, 2014 | 5.510 | 5.580 | 5.500 | 5.560 | 174,936 | +0.03(+0.54%) |
Mar 26, 2014 | 5.560 | 5.560 | 5.500 | 5.530 | 206,533 | -0.01(-0.18%) |
Mar 25, 2014 | 5.600 | 5.600 | 5.520 | 5.540 | 285,396 | -0.09(-1.60%) |
Mar 24, 2014 | 5.690 | 5.700 | 5.610 | 5.630 | 158,066 | +0.01(+0.18%) |
Mar 21, 2014 | 5.750 | 5.750 | 5.530 | 5.620 | 881,840 | -0.08(-1.40%) |
Mar 20, 2014 | 5.800 | 5.800 | 5.680 | 5.700 | 522,967 | -0.08(-1.38%) |
Mar 19, 2014 | 5.810 | 5.810 | 5.750 | 5.780 | 226,421 | -0.03(-0.52%) |
Mar 18, 2014 | 5.910 | 5.920 | 5.800 | 5.810 | 235,144 | -0.07(-1.19%) |
Mar 17, 2014 | 5.880 | 5.920 | 5.810 | 5.880 | 162,743 | -0.01(-0.17%) |
Mar 14, 2014 | 5.930 | 5.930 | 5.870 | 5.890 | 165,148 | -0.05(-0.84%) |
Mar 13, 2014 | 5.960 | 5.990 | 5.810 | 5.940 | 852,142 | +0.00(+0.00%) |
Mar 12, 2014 | 5.790 | 5.960 | 5.730 | 5.940 | 466,685 | +0.18(+3.13%) |
Mar 11, 2014 | 5.780 | 5.810 | 5.740 | 5.760 | 556,075 | -0.01(-0.17%) |
Mar 10, 2014 | 5.830 | 5.840 | 5.770 | 5.770 | 558,041 | -0.05(-0.86%) |
Mar 07, 2014 | 5.770 | 5.860 | 5.770 | 5.820 | 178,457 | +0.03(+0.52%) |
Mar 06, 2014 | 5.870 | 5.880 | 5.750 | 5.790 | 402,230 | -0.07(-1.19%) |
Mar 05, 2014 | 5.870 | 5.900 | 5.810 | 5.860 | 373,794 | +0.02(+0.34%) |
Mar 04, 2014 | 5.810 | 5.940 | 5.810 | 5.840 | 795,063 | +0.05(+0.86%) |
Mar 03, 2014 | 5.890 | 5.990 | 5.780 | 5.790 | 511,236 | -0.11(-1.86%) |
Feb 28, 2014 | 5.920 | 5.950 | 5.660 | 5.900 | 720,938 | -0.01(-0.17%) |
Feb 27, 2014 | 5.680 | 5.980 | 5.680 | 5.910 | 1,477,489 | +0.21(+3.68%) |
Feb 26, 2014 | 5.800 | 5.980 | 5.670 | 5.700 | 589,633 | -0.05(-0.87%) |
Feb 25, 2014 | 5.590 | 5.820 | 5.560 | 5.750 | 870,669 | +0.16(+2.86%) |
Feb 24, 2014 | 5.420 | 5.640 | 5.420 | 5.590 | 286,690 | +0.15(+2.76%) |
Feb 21, 2014 | 5.440 | 5.490 | 5.410 | 5.440 | 247,365 | -0.01(-0.18%) |
Feb 20, 2014 | 5.470 | 5.490 | 5.420 | 5.450 | 602,200 | -0.01(-0.18%) |
Feb 19, 2014 | 5.490 | 5.490 | 5.450 | 5.460 | 352,463 | -0.04(-0.73%) |
Feb 18, 2014 | 5.530 | 5.550 | 5.480 | 5.500 | 125,190 | -0.02(-0.36%) |
Feb 14, 2014 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 5.560 | 5.600 | 5.500 | 5.520 | 390,232 | -0.04(-0.72%) |
Feb 12, 2014 | 5.520 | 5.600 | 5.520 | 5.560 | 605,896 | +0.04(+0.72%) |
Feb 11, 2014 | 5.470 | 5.550 | 5.470 | 5.520 | 807,770 | +0.09(+1.66%) |
Feb 10, 2014 | 5.400 | 5.490 | 5.390 | 5.430 | 1,426,418 | -0.02(-0.37%) |
Feb 07, 2014 | 5.370 | 5.450 | 5.370 | 5.450 | 251,487 | +0.06(+1.11%) |
Feb 06, 2014 | 5.390 | 5.410 | 5.360 | 5.390 | 419,142 | -0.02(-0.37%) |
Feb 05, 2014 | 5.410 | 5.470 | 5.370 | 5.410 | 158,298 | -0.01(-0.18%) |
Feb 04, 2014 | 5.340 | 5.450 | 5.290 | 5.420 | 393,410 | +0.05(+0.93%) |
Feb 03, 2014 | 5.560 | 5.560 | 5.290 | 5.370 | 541,455 | -0.15(-2.72%) |
Jan 31, 2014 | 5.620 | 5.630 | 5.460 | 5.520 | 931,780 | -0.09(-1.60%) |
Jan 30, 2014 | 5.590 | 5.640 | 5.560 | 5.610 | 160,235 | +0.06(+1.08%) |
Jan 29, 2014 | 5.570 | 5.590 | 5.510 | 5.550 | 232,391 | -0.08(-1.42%) |
Jan 28, 2014 | 5.610 | 5.680 | 5.590 | 5.630 | 204,984 | -0.03(-0.53%) |
Jan 27, 2014 | 5.620 | 5.680 | 5.580 | 5.660 | 463,458 | +0.04(+0.71%) |
Jan 24, 2014 | 5.640 | 5.670 | 5.560 | 5.620 | 496,907 | -0.11(-1.92%) |
Jan 23, 2014 | 5.770 | 5.775 | 5.680 | 5.730 | 253,540 | -0.05(-0.87%) |
Jan 22, 2014 | 5.800 | 5.920 | 5.640 | 5.780 | 1,826,036 | +0.04(+0.70%) |
Jan 21, 2014 | 5.600 | 5.800 | 5.580 | 5.740 | 582,944 | +0.17(+3.05%) |
Jan 20, 2014 | 5.520 | 5.590 | 5.490 | 5.570 | 243,833 | +0.10(+1.83%) |
Jan 17, 2014 | 5.490 | 5.520 | 5.470 | 5.470 | 166,226 | +0.01(+0.18%) |
Jan 16, 2014 | 5.450 | 5.560 | 5.430 | 5.460 | 1,765,357 | -0.27(-4.71%) |
Jan 15, 2014 | 5.510 | 5.740 | 5.520 | 5.730 | 485,987 | +0.22(+3.99%) |
Jan 14, 2014 | 5.480 | 5.530 | 5.450 | 5.510 | 948,248 | +0.05(+0.92%) |
Jan 13, 2014 | 5.400 | 5.480 | 5.390 | 5.460 | 754,916 | +0.07(+1.30%) |
Jan 10, 2014 | 5.380 | 5.460 | 5.350 | 5.390 | 505,441 | +0.04(+0.75%) |
Jan 09, 2014 | 5.400 | 5.400 | 5.340 | 5.350 | 756,428 | -0.05(-0.93%) |
Jan 08, 2014 | 5.410 | 5.480 | 5.380 | 5.400 | 314,200 | -0.04(-0.74%) |
Jan 07, 2014 | 5.450 | 5.480 | 5.410 | 5.440 | 1,430,181 | -0.02(-0.37%) |
Jan 06, 2014 | 5.520 | 5.520 | 5.420 | 5.460 | 326,897 | -0.03(-0.55%) |
Jan 03, 2014 | 5.470 | 5.500 | 5.470 | 5.490 | 323,106 | -0.01(-0.18%) |