Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.583 | 5.614 | 5.505 | 5.566 | 80,399 | +0.04(+0.71%) |
Mar 28, 2014 | 5.483 | 5.535 | 5.462 | 5.527 | 65,393 | +0.03(+0.47%) |
Mar 27, 2014 | 5.535 | 5.544 | 5.475 | 5.501 | 33,763 | +0.01(+0.12%) |
Mar 26, 2014 | 5.501 | 5.555 | 5.475 | 5.494 | 35,683 | +0.03(+0.52%) |
Mar 25, 2014 | 5.427 | 5.496 | 5.427 | 5.466 | 124,906 | +0.03(+0.55%) |
Mar 24, 2014 | 5.527 | 5.567 | 5.379 | 5.436 | 79,370 | -0.08(-1.49%) |
Mar 21, 2014 | 5.596 | 5.748 | 5.518 | 5.518 | 103,760 | -0.02(-0.31%) |
Mar 20, 2014 | 5.492 | 5.614 | 5.488 | 5.535 | 84,102 | -0.01(-0.16%) |
Mar 19, 2014 | 5.575 | 5.674 | 5.540 | 5.544 | 42,817 | +0.02(+0.45%) |
Mar 18, 2014 | 5.471 | 5.542 | 5.471 | 5.519 | 53,709 | +0.04(+0.65%) |
Mar 17, 2014 | 5.463 | 5.497 | 5.445 | 5.484 | 40,489 | +0.01(+0.16%) |
Mar 14, 2014 | 5.416 | 5.492 | 5.416 | 5.475 | 24,961 | +0.06(+1.10%) |
Mar 13, 2014 | 5.445 | 5.458 | 5.416 | 5.416 | 23,643 | -0.02(-0.39%) |
Mar 12, 2014 | 5.411 | 5.467 | 5.398 | 5.437 | 34,142 | +0.01(+0.16%) |
Mar 11, 2014 | 5.403 | 5.449 | 5.399 | 5.428 | 30,044 | +0.00(+0.08%) |
Mar 10, 2014 | 5.390 | 5.424 | 5.377 | 5.424 | 34,331 | +0.02(+0.40%) |
Mar 07, 2014 | 5.467 | 5.467 | 5.403 | 5.403 | 17,857 | -0.09(-1.60%) |
Mar 06, 2014 | 5.514 | 5.514 | 5.433 | 5.491 | 31,304 | -0.02(-0.42%) |
Mar 05, 2014 | 5.488 | 5.514 | 5.467 | 5.514 | 22,407 | +0.02(+0.31%) |
Mar 04, 2014 | 5.450 | 5.527 | 5.450 | 5.497 | 15,855 | +0.06(+1.10%) |
Mar 03, 2014 | 5.433 | 5.501 | 5.420 | 5.437 | 43,322 | -0.06(-1.18%) |
Feb 28, 2014 | 5.424 | 5.522 | 5.411 | 5.502 | 70,307 | +0.06(+1.19%) |
Feb 27, 2014 | 5.450 | 5.463 | 5.411 | 5.437 | 37,581 | -0.00(-0.08%) |
Feb 26, 2014 | 5.386 | 5.441 | 5.386 | 5.441 | 38,309 | +0.04(+0.71%) |
Feb 25, 2014 | 5.390 | 5.434 | 5.381 | 5.403 | 23,706 | -0.00(-0.08%) |
Feb 24, 2014 | 5.377 | 5.433 | 5.377 | 5.407 | 42,793 | +0.03(+0.48%) |
Feb 21, 2014 | 5.407 | 5.407 | 5.369 | 5.381 | 28,078 | +0.01(+0.24%) |
Feb 20, 2014 | 5.386 | 5.411 | 5.356 | 5.369 | 80,761 | -0.03(-0.48%) |
Feb 19, 2014 | 5.411 | 5.433 | 5.394 | 5.394 | 33,482 | -0.01(-0.24%) |
Feb 18, 2014 | 5.369 | 5.539 | 5.369 | 5.407 | 56,512 | +0.03(+0.48%) |
Feb 14, 2014 | 5.356 | 5.381 | 5.381 | 5.381 | 27,628 | +0.00(+0.08%) |
Feb 13, 2014 | 5.343 | 5.398 | 5.339 | 5.377 | 25,282 | -0.01(-0.16%) |
Feb 12, 2014 | 5.330 | 5.428 | 5.330 | 5.386 | 49,841 | +0.04(+0.72%) |
Feb 11, 2014 | 5.360 | 5.394 | 5.347 | 5.347 | 38,370 | +0.02(+0.40%) |
Feb 10, 2014 | 5.351 | 5.386 | 5.326 | 5.326 | 80,125 | -0.05(-0.87%) |
Feb 07, 2014 | 5.364 | 5.437 | 5.343 | 5.373 | 75,435 | +0.02(+0.40%) |
Feb 06, 2014 | 5.326 | 5.377 | 5.313 | 5.351 | 26,809 | +0.03(+0.56%) |
Feb 05, 2014 | 5.339 | 5.339 | 5.296 | 5.322 | 22,784 | -0.02(-0.32%) |
Feb 04, 2014 | 5.253 | 5.347 | 5.245 | 5.339 | 99,312 | +0.09(+1.78%) |
Feb 03, 2014 | 5.275 | 5.287 | 5.215 | 5.246 | 78,134 | -0.02(-0.47%) |
Jan 31, 2014 | 5.198 | 5.287 | 5.198 | 5.270 | 23,203 | +0.03(+0.49%) |
Jan 30, 2014 | 5.202 | 5.245 | 5.181 | 5.245 | 32,390 | +0.05(+0.99%) |
Jan 29, 2014 | 5.202 | 5.245 | 5.160 | 5.193 | 21,959 | +0.01(+0.16%) |
Jan 28, 2014 | 5.134 | 5.185 | 5.134 | 5.185 | 27,574 | +0.04(+0.75%) |
Jan 27, 2014 | 5.185 | 5.240 | 5.104 | 5.146 | 49,218 | -0.05(-0.99%) |
Jan 24, 2014 | 5.211 | 5.232 | 5.181 | 5.198 | 36,851 | -0.03(-0.65%) |
Jan 23, 2014 | 5.296 | 5.305 | 5.228 | 5.232 | 80,469 | -0.07(-1.37%) |
Jan 22, 2014 | 5.287 | 5.330 | 5.279 | 5.305 | 48,621 | +0.02(+0.32%) |
Jan 21, 2014 | 5.262 | 5.317 | 5.232 | 5.287 | 91,246 | +0.07(+1.31%) |
Jan 17, 2014 | 5.219 | 5.219 | 5.219 | 5.219 | 81,949 | +0.03(+0.49%) |
Jan 16, 2014 | 5.198 | 5.223 | 5.155 | 5.193 | 87,212 | +0.02(+0.33%) |
Jan 15, 2014 | 5.164 | 5.189 | 5.117 | 5.176 | 92,063 | +0.01(+0.25%) |
Jan 14, 2014 | 5.125 | 5.164 | 5.104 | 5.164 | 71,628 | +0.03(+0.58%) |
Jan 13, 2014 | 5.129 | 5.155 | 5.121 | 5.134 | 105,437 | -0.02(-0.41%) |
Jan 10, 2014 | 5.138 | 5.185 | 5.134 | 5.155 | 41,342 | +0.03(+0.50%) |
Jan 09, 2014 | 5.138 | 5.146 | 5.104 | 5.129 | 71,155 | -0.01(-0.17%) |
Jan 08, 2014 | 5.172 | 5.211 | 5.138 | 5.138 | 43,301 | -0.06(-1.23%) |
Jan 07, 2014 | 5.198 | 5.211 | 5.172 | 5.202 | 45,189 | -0.00(-0.08%) |
Jan 06, 2014 | 5.193 | 5.211 | 5.155 | 5.206 | 86,706 | +0.00(+0.00%) |
Jan 03, 2014 | 5.172 | 5.206 | 5.172 | 5.206 | 43,107 | +0.00(+0.08%) |