Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.107 | 5.130 | 5.056 | 5.089 | 414,277 | -0.01(-0.22%) |
Feb 27, 2014 | 5.063 | 5.118 | 5.063 | 5.100 | 394,021 | +0.02(+0.44%) |
Feb 26, 2014 | 5.096 | 5.111 | 5.052 | 5.078 | 473,199 | -0.01(-0.29%) |
Feb 25, 2014 | 5.074 | 5.111 | 5.041 | 5.093 | 779,120 | +0.02(+0.44%) |
Feb 24, 2014 | 5.052 | 5.100 | 5.037 | 5.071 | 833,985 | +0.03(+0.66%) |
Feb 21, 2014 | 5.000 | 5.052 | 4.993 | 5.037 | 579,571 | +0.05(+0.96%) |
Feb 20, 2014 | 4.989 | 5.004 | 4.956 | 4.989 | 640,707 | +0.00(+0.00%) |
Feb 19, 2014 | 4.978 | 5.011 | 4.965 | 4.989 | 791,409 | +0.02(+0.37%) |
Feb 18, 2014 | 4.971 | 5.000 | 4.938 | 4.971 | 780,526 | -0.01(-0.22%) |
Feb 14, 2014 | 4.963 | 4.982 | 4.982 | 4.982 | 586,668 | +0.04(+0.75%) |
Feb 13, 2014 | 4.934 | 4.956 | 4.912 | 4.945 | 478,667 | +0.02(+0.37%) |
Feb 12, 2014 | 4.904 | 4.938 | 4.879 | 4.927 | 688,843 | +0.02(+0.45%) |
Feb 11, 2014 | 4.886 | 4.908 | 4.864 | 4.904 | 479,342 | +0.04(+0.91%) |
Feb 10, 2014 | 4.812 | 4.879 | 4.805 | 4.860 | 452,943 | +0.03(+0.53%) |
Feb 07, 2014 | 4.842 | 4.886 | 4.805 | 4.834 | 436,321 | +0.03(+0.65%) |
Feb 06, 2014 | 4.766 | 4.810 | 4.763 | 4.803 | 339,443 | +0.04(+0.92%) |
Feb 05, 2014 | 4.759 | 4.766 | 4.741 | 4.759 | 300,173 | +0.00(+0.04%) |
Feb 04, 2014 | 4.777 | 4.784 | 4.722 | 4.757 | 559,360 | -0.01(-0.19%) |
Feb 03, 2014 | 4.821 | 4.832 | 4.744 | 4.766 | 334,187 | -0.04(-0.76%) |
Jan 31, 2014 | 4.781 | 4.818 | 4.763 | 4.803 | 585,151 | +0.01(+0.31%) |
Jan 30, 2014 | 4.803 | 4.821 | 4.766 | 4.788 | 313,096 | +0.02(+0.38%) |
Jan 29, 2014 | 4.777 | 4.796 | 4.737 | 4.770 | 322,028 | -0.02(-0.38%) |
Jan 28, 2014 | 4.766 | 4.796 | 4.715 | 4.788 | 586,013 | +0.03(+0.69%) |
Jan 27, 2014 | 4.814 | 4.821 | 4.744 | 4.755 | 361,424 | -0.04(-0.92%) |
Jan 24, 2014 | 4.902 | 4.909 | 4.777 | 4.799 | 417,007 | -0.11(-2.31%) |
Jan 23, 2014 | 4.876 | 4.913 | 4.876 | 4.913 | 514,106 | +0.04(+0.75%) |
Jan 22, 2014 | 4.858 | 4.880 | 4.840 | 4.876 | 336,170 | +0.02(+0.45%) |
Jan 21, 2014 | 4.825 | 4.862 | 4.810 | 4.854 | 486,272 | +0.03(+0.61%) |
Jan 17, 2014 | 4.810 | 4.825 | 4.825 | 4.825 | 389,484 | +0.00(+0.00%) |
Jan 16, 2014 | 4.829 | 4.832 | 4.777 | 4.825 | 427,868 | +0.01(+0.23%) |
Jan 15, 2014 | 4.752 | 4.818 | 4.737 | 4.814 | 463,985 | +0.06(+1.31%) |
Jan 14, 2014 | 4.759 | 4.770 | 4.726 | 4.752 | 484,313 | -0.03(-0.61%) |
Jan 13, 2014 | 4.807 | 4.825 | 4.777 | 4.781 | 324,944 | -0.05(-1.06%) |
Jan 10, 2014 | 4.799 | 4.832 | 4.781 | 4.832 | 516,408 | +0.03(+0.53%) |
Jan 09, 2014 | 4.788 | 4.814 | 4.763 | 4.807 | 455,969 | +0.00(+0.08%) |
Jan 08, 2014 | 4.744 | 4.803 | 4.719 | 4.803 | 444,678 | +0.05(+1.00%) |
Jan 07, 2014 | 4.741 | 4.766 | 4.722 | 4.755 | 552,784 | +0.01(+0.15%) |
Jan 06, 2014 | 4.803 | 4.803 | 4.730 | 4.748 | 611,684 | -0.01(-0.31%) |
Jan 03, 2014 | 4.763 | 4.799 | 4.682 | 4.763 | 673,639 | -0.03(-0.54%) |
Jan 02, 2014 | 4.737 | 4.803 | 4.715 | 4.788 | 508,263 | +0.05(+1.01%) |
Dec 31, 2013 | 4.755 | 4.741 | 4.741 | 4.741 | 412,668 | +0.01(+0.23%) |
Dec 30, 2013 | 4.748 | 4.770 | 4.724 | 4.730 | 409,938 | -0.04(-0.77%) |
Dec 27, 2013 | 4.825 | 4.825 | 4.726 | 4.766 | 448,016 | -0.03(-0.65%) |
Dec 26, 2013 | 4.845 | 4.863 | 4.776 | 4.797 | 516,748 | -0.03(-0.60%) |
Dec 24, 2013 | 4.823 | 4.827 | 4.768 | 4.827 | 191,612 | +0.03(+0.53%) |
Dec 23, 2013 | 4.790 | 4.808 | 4.750 | 4.801 | 566,694 | +0.05(+1.00%) |
Dec 20, 2013 | 4.717 | 4.776 | 4.681 | 4.754 | 823,272 | +0.04(+0.93%) |
Dec 19, 2013 | 4.710 | 4.724 | 4.692 | 4.710 | 436,819 | +0.00(+0.00%) |
Dec 18, 2013 | 4.681 | 4.725 | 4.670 | 4.710 | 546,525 | +0.03(+0.70%) |
Dec 17, 2013 | 4.615 | 4.681 | 4.608 | 4.677 | 766,668 | +0.05(+1.10%) |
Dec 16, 2013 | 4.634 | 4.652 | 4.604 | 4.626 | 560,152 | +0.00(+0.08%) |
Dec 13, 2013 | 4.630 | 4.644 | 4.590 | 4.623 | 423,713 | -0.01(-0.16%) |
Dec 12, 2013 | 4.641 | 4.663 | 4.608 | 4.630 | 485,145 | -0.01(-0.31%) |
Dec 11, 2013 | 4.637 | 4.655 | 4.604 | 4.644 | 442,803 | -0.01(-0.16%) |
Dec 10, 2013 | 4.663 | 4.666 | 4.634 | 4.652 | 377,149 | -0.01(-0.31%) |
Dec 09, 2013 | 4.637 | 4.670 | 4.619 | 4.666 | 626,759 | +0.04(+0.91%) |
Dec 06, 2013 | 4.624 | 4.650 | 4.614 | 4.624 | 0 | +0.01(+0.24%) |
Dec 05, 2013 | 4.621 | 4.646 | 4.595 | 4.614 | 0 | -0.03(-0.55%) |
Dec 04, 2013 | 4.668 | 4.682 | 4.621 | 4.639 | 0 | -0.02(-0.40%) |
Dec 03, 2013 | 4.686 | 4.686 | 4.643 | 4.657 | 0 | -0.03(-0.69%) |