Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.905 | 4.935 | 4.769 | 4.776 | 3,593,163 | -0.14(-2.76%) |
Mar 28, 2014 | 4.945 | 4.987 | 4.891 | 4.911 | 1,361,895 | -0.02(-0.34%) |
Mar 27, 2014 | 4.962 | 4.986 | 4.841 | 4.928 | 2,020,130 | -0.01(-0.27%) |
Mar 26, 2014 | 5.142 | 5.142 | 4.942 | 4.942 | 1,814,378 | -0.16(-3.13%) |
Mar 25, 2014 | 5.078 | 5.122 | 5.034 | 5.101 | 1,027,627 | +0.04(+0.74%) |
Mar 24, 2014 | 5.081 | 5.095 | 4.993 | 5.064 | 1,684,401 | -0.02(-0.33%) |
Mar 21, 2014 | 5.064 | 5.091 | 5.023 | 5.081 | 4,525,771 | +0.05(+1.08%) |
Mar 20, 2014 | 4.969 | 5.047 | 4.938 | 5.027 | 1,293,518 | +0.06(+1.23%) |
Mar 19, 2014 | 5.006 | 5.013 | 4.932 | 4.966 | 1,829,195 | -0.05(-1.08%) |
Mar 18, 2014 | 5.030 | 5.087 | 5.006 | 5.020 | 1,476,681 | -0.02(-0.34%) |
Mar 17, 2014 | 5.244 | 5.258 | 5.006 | 5.037 | 2,820,589 | -0.16(-3.01%) |
Mar 14, 2014 | 5.207 | 5.261 | 5.176 | 5.193 | 1,737,457 | -0.02(-0.46%) |
Mar 13, 2014 | 5.186 | 5.291 | 5.179 | 5.217 | 2,071,742 | +0.05(+0.92%) |
Mar 12, 2014 | 5.112 | 5.295 | 5.091 | 5.169 | 3,577,103 | +0.24(+4.96%) |
Mar 11, 2014 | 5.101 | 5.122 | 4.921 | 4.925 | 2,330,715 | -0.18(-3.46%) |
Mar 10, 2014 | 4.993 | 5.101 | 4.989 | 5.101 | 1,735,348 | +0.13(+2.52%) |
Mar 07, 2014 | 5.162 | 5.169 | 4.871 | 4.976 | 3,767,077 | -0.16(-3.11%) |
Mar 06, 2014 | 5.227 | 5.264 | 5.101 | 5.135 | 1,924,762 | -0.03(-0.53%) |
Mar 05, 2014 | 5.186 | 5.206 | 5.116 | 5.162 | 2,023,213 | -0.02(-0.32%) |
Mar 04, 2014 | 5.236 | 5.266 | 5.174 | 5.179 | 2,664,265 | -0.06(-1.08%) |
Mar 03, 2014 | 5.226 | 5.269 | 5.146 | 5.236 | 1,327,085 | +0.00(+0.00%) |
Feb 28, 2014 | 5.422 | 5.432 | 5.099 | 5.236 | 3,498,906 | -0.19(-3.55%) |
Feb 27, 2014 | 5.419 | 5.432 | 5.312 | 5.429 | 1,234,205 | +0.02(+0.43%) |
Feb 26, 2014 | 5.372 | 5.445 | 5.332 | 5.405 | 1,165,580 | +0.05(+0.99%) |
Feb 25, 2014 | 5.522 | 5.522 | 5.325 | 5.352 | 1,850,606 | -0.16(-2.84%) |
Feb 24, 2014 | 5.445 | 5.532 | 5.445 | 5.508 | 919,890 | +0.06(+1.04%) |
Feb 21, 2014 | 5.495 | 5.518 | 5.435 | 5.452 | 1,001,304 | -0.03(-0.49%) |
Feb 20, 2014 | 5.432 | 5.505 | 5.405 | 5.478 | 964,431 | +0.06(+1.04%) |
Feb 19, 2014 | 5.502 | 5.507 | 5.422 | 5.422 | 845,370 | -0.08(-1.45%) |
Feb 18, 2014 | 5.472 | 5.508 | 5.445 | 5.502 | 1,560,278 | +0.05(+0.92%) |
Feb 14, 2014 | 5.449 | 5.452 | 5.452 | 5.452 | 689,947 | +0.01(+0.12%) |
Feb 13, 2014 | 5.365 | 5.462 | 5.335 | 5.445 | 662,649 | +0.05(+0.86%) |
Feb 12, 2014 | 5.405 | 5.445 | 5.355 | 5.399 | 1,002,094 | +0.01(+0.12%) |
Feb 11, 2014 | 5.335 | 5.412 | 5.322 | 5.392 | 1,209,138 | +0.06(+1.12%) |
Feb 10, 2014 | 5.306 | 5.335 | 5.239 | 5.332 | 954,096 | +0.05(+0.88%) |
Feb 07, 2014 | 5.256 | 5.319 | 5.209 | 5.286 | 1,037,286 | +0.06(+1.15%) |
Feb 06, 2014 | 5.229 | 5.289 | 5.199 | 5.226 | 802,184 | +0.03(+0.58%) |
Feb 05, 2014 | 5.189 | 5.309 | 5.133 | 5.196 | 1,039,995 | -0.02(-0.38%) |
Feb 04, 2014 | 5.146 | 5.231 | 5.093 | 5.216 | 1,276,179 | +0.09(+1.82%) |
Feb 03, 2014 | 5.276 | 5.302 | 5.069 | 5.123 | 1,736,102 | -0.15(-2.90%) |
Jan 31, 2014 | 5.289 | 5.352 | 5.266 | 5.276 | 945,651 | -0.08(-1.55%) |
Jan 30, 2014 | 5.242 | 5.395 | 5.216 | 5.359 | 1,560,266 | +0.15(+2.94%) |
Jan 29, 2014 | 5.259 | 5.272 | 5.172 | 5.206 | 1,614,845 | -0.07(-1.32%) |
Jan 28, 2014 | 5.136 | 5.292 | 5.116 | 5.276 | 1,430,817 | +0.14(+2.72%) |
Jan 27, 2014 | 5.256 | 5.286 | 5.013 | 5.136 | 2,166,620 | -0.13(-2.53%) |
Jan 24, 2014 | 5.469 | 5.469 | 5.179 | 5.269 | 2,418,593 | -0.20(-3.71%) |
Jan 23, 2014 | 5.482 | 5.485 | 5.439 | 5.472 | 797,693 | -0.01(-0.18%) |
Jan 22, 2014 | 5.452 | 5.492 | 5.417 | 5.482 | 2,659,657 | +0.04(+0.73%) |
Jan 21, 2014 | 5.432 | 5.442 | 5.359 | 5.442 | 1,501,126 | +0.06(+1.18%) |
Jan 17, 2014 | 5.359 | 5.379 | 5.379 | 5.379 | 854,391 | +0.03(+0.62%) |
Jan 16, 2014 | 5.445 | 5.449 | 5.292 | 5.345 | 1,450,028 | -0.10(-1.89%) |
Jan 15, 2014 | 5.419 | 5.455 | 5.382 | 5.449 | 1,361,378 | +0.20(+3.74%) |
Jan 14, 2014 | 5.156 | 5.259 | 5.152 | 5.252 | 1,058,231 | +0.10(+2.00%) |
Jan 13, 2014 | 5.219 | 5.292 | 5.108 | 5.149 | 2,271,233 | -0.09(-1.71%) |
Jan 10, 2014 | 5.332 | 5.335 | 5.222 | 5.239 | 1,725,270 | -0.09(-1.75%) |
Jan 09, 2014 | 5.329 | 5.352 | 5.256 | 5.332 | 1,273,362 | +0.04(+0.75%) |
Jan 08, 2014 | 5.206 | 5.292 | 5.189 | 5.292 | 2,105,925 | +0.12(+2.32%) |
Jan 07, 2014 | 5.425 | 5.432 | 5.063 | 5.172 | 5,289,058 | -0.23(-4.25%) |
Jan 06, 2014 | 5.432 | 5.432 | 5.375 | 5.402 | 919,352 | +0.00(+0.06%) |
Jan 03, 2014 | 5.399 | 5.442 | 5.325 | 5.399 | 1,314,732 | +0.00(+0.00%) |