Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.142 | 5.148 | 4.889 | 5.009 | 6,207 | +0.06(+1.22%) |
Feb 27, 2014 | 4.949 | 4.949 | 4.949 | 4.949 | 332 | -0.02(-0.36%) |
Feb 26, 2014 | 4.967 | 4.967 | 4.967 | 4.967 | 1,259 | +0.01(+0.24%) |
Feb 25, 2014 | 4.955 | 4.955 | 4.955 | 4.955 | 171 | +0.01(+0.12%) |
Feb 24, 2014 | 4.949 | 4.949 | 4.949 | 4.949 | 225 | -0.01(-0.24%) |
Feb 21, 2014 | 5.172 | 5.172 | 4.961 | 4.961 | 5,487 | -0.07(-1.32%) |
Feb 20, 2014 | 5.033 | 5.033 | 5.027 | 5.027 | 1,322 | +0.00(+0.00%) |
Feb 19, 2014 | 5.027 | 5.033 | 5.027 | 5.027 | 1,167 | +0.03(+0.60%) |
Feb 18, 2014 | 5.118 | 5.118 | 4.955 | 4.997 | 5,979 | -0.08(-1.54%) |
Feb 14, 2014 | 5.033 | 5.075 | 5.075 | 5.075 | 3,488 | +0.16(+3.32%) |
Feb 13, 2014 | 4.914 | 4.914 | 4.907 | 4.912 | 793 | +0.02(+0.47%) |
Feb 12, 2014 | 4.889 | 4.889 | 4.889 | 4.889 | 340 | -0.03(-0.60%) |
Feb 11, 2014 | 4.889 | 5.063 | 4.889 | 4.919 | 6,809 | +0.02(+0.37%) |
Feb 10, 2014 | 5.051 | 5.051 | 4.901 | 4.901 | 4,203 | -0.17(-3.44%) |
Feb 06, 2014 | 4.889 | 5.075 | 5.075 | 5.075 | 104 | +0.08(+1.57%) |
Feb 05, 2014 | 4.913 | 5.027 | 4.913 | 4.997 | 6,653 | +0.00(+0.00%) |
Feb 04, 2014 | 5.178 | 5.201 | 4.889 | 4.997 | 35,019 | -0.19(-3.60%) |
Feb 03, 2014 | 5.003 | 5.232 | 5.003 | 5.184 | 4,750 | -0.13(-2.49%) |
Jan 30, 2014 | 5.316 | 5.316 | 5.316 | 5.316 | 96 | +0.24(+4.79%) |
Jan 29, 2014 | 5.273 | 5.273 | 5.045 | 5.073 | 13,281 | -0.20(-3.70%) |
Jan 28, 2014 | 5.328 | 5.437 | 5.268 | 5.268 | 8,555 | -0.07(-1.24%) |
Jan 27, 2014 | 5.497 | 5.497 | 5.328 | 5.334 | 1,165 | -0.00(-0.06%) |
Jan 24, 2014 | 5.388 | 5.419 | 5.337 | 5.337 | 1,137 | -0.17(-3.11%) |
Jan 23, 2014 | 5.509 | 5.509 | 5.509 | 5.509 | 219 | -0.01(-0.22%) |
Jan 22, 2014 | 5.232 | 5.521 | 5.184 | 5.521 | 22,451 | +0.30(+5.65%) |
Jan 21, 2014 | 5.310 | 5.310 | 5.051 | 5.226 | 3,305 | -0.19(-3.56%) |
Jan 17, 2014 | 5.569 | 5.419 | 5.419 | 5.419 | 5,315 | +0.18(+3.45%) |
Jan 16, 2014 | 5.286 | 5.485 | 5.045 | 5.238 | 8,346 | -0.03(-0.57%) |
Jan 15, 2014 | 5.237 | 5.419 | 5.121 | 5.268 | 15,324 | +0.03(+0.57%) |
Jan 14, 2014 | 5.415 | 5.415 | 5.057 | 5.238 | 4,318 | +0.05(+0.93%) |
Jan 13, 2014 | 5.003 | 5.292 | 4.997 | 5.190 | 18,448 | +0.16(+3.23%) |
Jan 10, 2014 | 5.208 | 5.208 | 5.027 | 5.027 | 4,051 | +0.06(+1.16%) |
Jan 09, 2014 | 5.118 | 5.118 | 4.969 | 4.969 | 1,109 | -0.12(-2.32%) |
Jan 08, 2014 | 5.093 | 5.268 | 4.973 | 5.087 | 51,835 | +0.01(+0.14%) |
Jan 07, 2014 | 4.979 | 5.099 | 4.893 | 5.080 | 25,120 | +0.10(+2.03%) |
Jan 06, 2014 | 5.275 | 5.304 | 4.979 | 4.979 | 3,222 | -0.29(-5.49%) |
Jan 03, 2014 | 5.569 | 5.702 | 4.997 | 5.268 | 18,924 | -0.30(-5.31%) |
Jan 02, 2014 | 4.931 | 5.569 | 4.859 | 5.564 | 38,663 | +0.73(+15.08%) |
Dec 31, 2013 | 4.943 | 4.835 | 4.835 | 4.835 | 8,138 | -0.16(-3.14%) |
Dec 30, 2013 | 5.208 | 5.208 | 4.774 | 4.991 | 9,548 | -0.19(-3.60%) |
Dec 27, 2013 | 4.925 | 5.364 | 4.919 | 5.178 | 23,113 | +0.27(+5.52%) |
Dec 26, 2013 | 4.515 | 4.925 | 4.515 | 4.907 | 24,836 | +0.38(+8.38%) |
Dec 23, 2013 | 4.558 | 4.527 | 4.527 | 4.527 | 28 | +0.01(+0.13%) |
Dec 20, 2013 | 4.576 | 4.764 | 4.497 | 4.521 | 20,850 | -0.02(-0.53%) |
Dec 19, 2013 | 4.576 | 4.636 | 4.485 | 4.546 | 10,400 | +0.06(+1.34%) |
Dec 18, 2013 | 4.509 | 4.588 | 4.485 | 4.485 | 14,641 | +0.04(+0.95%) |
Dec 17, 2013 | 4.431 | 4.443 | 4.419 | 4.443 | 18,873 | +0.01(+0.27%) |
Dec 16, 2013 | 4.389 | 4.431 | 4.365 | 4.431 | 1,398 | +0.07(+1.52%) |
Dec 13, 2013 | 4.365 | 4.443 | 4.365 | 4.365 | 15,968 | +0.00(+0.00%) |
Dec 12, 2013 | 4.395 | 4.443 | 4.365 | 4.365 | 8,598 | -0.00(-0.00%) |
Dec 11, 2013 | 4.395 | 4.455 | 4.365 | 4.365 | 7,193 | +0.00(+0.00%) |
Dec 10, 2013 | 4.437 | 4.455 | 4.365 | 4.365 | 9,386 | +0.00(+0.00%) |
Dec 09, 2013 | 4.365 | 4.437 | 4.365 | 4.365 | 7,806 | -0.10(-2.29%) |
Dec 06, 2013 | 4.467 | 4.467 | 4.467 | 4.467 | 0 | +0.10(+2.34%) |
Dec 05, 2013 | 4.407 | 4.407 | 4.365 | 4.365 | 0 | -0.04(-0.96%) |
Dec 04, 2013 | 4.407 | 4.443 | 4.407 | 4.407 | 0 | -0.04(-0.81%) |
Dec 03, 2013 | 4.467 | 4.527 | 4.425 | 4.443 | 0 | +0.03(+0.68%) |