Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.135 | 5.167 | 4.993 | 5.000 | 3,432,133 | -0.14(-2.76%) |
Mar 28, 2014 | 5.177 | 5.221 | 5.120 | 5.142 | 1,300,861 | -0.02(-0.34%) |
Mar 27, 2014 | 5.195 | 5.220 | 5.068 | 5.160 | 1,929,596 | -0.01(-0.27%) |
Mar 26, 2014 | 5.383 | 5.383 | 5.174 | 5.174 | 1,733,065 | -0.17(-3.13%) |
Mar 25, 2014 | 5.316 | 5.362 | 5.270 | 5.341 | 981,573 | +0.04(+0.74%) |
Mar 24, 2014 | 5.319 | 5.334 | 5.227 | 5.302 | 1,608,913 | -0.02(-0.33%) |
Mar 21, 2014 | 5.302 | 5.330 | 5.259 | 5.319 | 4,322,945 | +0.06(+1.08%) |
Mar 20, 2014 | 5.202 | 5.284 | 5.170 | 5.263 | 1,235,548 | +0.06(+1.23%) |
Mar 19, 2014 | 5.241 | 5.248 | 5.163 | 5.199 | 1,747,218 | -0.06(-1.08%) |
Mar 18, 2014 | 5.266 | 5.326 | 5.241 | 5.255 | 1,410,502 | -0.02(-0.34%) |
Mar 17, 2014 | 5.490 | 5.504 | 5.241 | 5.273 | 2,694,183 | -0.16(-3.01%) |
Mar 14, 2014 | 5.451 | 5.508 | 5.419 | 5.437 | 1,659,592 | -0.02(-0.46%) |
Mar 13, 2014 | 5.430 | 5.540 | 5.422 | 5.462 | 1,978,896 | +0.05(+0.92%) |
Mar 12, 2014 | 5.351 | 5.543 | 5.330 | 5.412 | 3,416,792 | +0.26(+4.96%) |
Mar 11, 2014 | 5.341 | 5.362 | 5.152 | 5.156 | 2,226,263 | -0.18(-3.46%) |
Mar 10, 2014 | 5.227 | 5.341 | 5.223 | 5.341 | 1,657,577 | +0.13(+2.52%) |
Mar 07, 2014 | 5.405 | 5.412 | 5.099 | 5.209 | 3,598,253 | -0.17(-3.11%) |
Mar 06, 2014 | 5.472 | 5.511 | 5.341 | 5.376 | 1,838,503 | -0.03(-0.53%) |
Mar 05, 2014 | 5.429 | 5.450 | 5.356 | 5.405 | 1,932,541 | -0.02(-0.32%) |
Mar 04, 2014 | 5.481 | 5.513 | 5.417 | 5.422 | 2,544,865 | -0.06(-1.08%) |
Mar 03, 2014 | 5.471 | 5.516 | 5.387 | 5.481 | 1,267,611 | +0.00(+0.00%) |
Feb 28, 2014 | 5.676 | 5.687 | 5.339 | 5.481 | 3,342,100 | -0.20(-3.55%) |
Feb 27, 2014 | 5.673 | 5.687 | 5.561 | 5.683 | 1,178,893 | +0.02(+0.43%) |
Feb 26, 2014 | 5.624 | 5.701 | 5.582 | 5.659 | 1,113,344 | +0.06(+0.99%) |
Feb 25, 2014 | 5.781 | 5.781 | 5.575 | 5.603 | 1,767,670 | -0.16(-2.84%) |
Feb 24, 2014 | 5.701 | 5.791 | 5.701 | 5.767 | 878,664 | +0.06(+1.04%) |
Feb 21, 2014 | 5.753 | 5.777 | 5.690 | 5.708 | 956,429 | -0.03(-0.49%) |
Feb 20, 2014 | 5.687 | 5.763 | 5.659 | 5.736 | 921,210 | +0.06(+1.04%) |
Feb 19, 2014 | 5.760 | 5.765 | 5.676 | 5.676 | 807,484 | -0.08(-1.45%) |
Feb 18, 2014 | 5.729 | 5.767 | 5.701 | 5.760 | 1,490,353 | +0.05(+0.92%) |
Feb 14, 2014 | 5.704 | 5.708 | 5.708 | 5.708 | 659,026 | +0.01(+0.12%) |
Feb 13, 2014 | 5.617 | 5.718 | 5.586 | 5.701 | 632,952 | +0.05(+0.86%) |
Feb 12, 2014 | 5.659 | 5.701 | 5.607 | 5.652 | 957,185 | +0.01(+0.12%) |
Feb 11, 2014 | 5.586 | 5.666 | 5.572 | 5.645 | 1,154,950 | +0.06(+1.12%) |
Feb 10, 2014 | 5.554 | 5.586 | 5.485 | 5.582 | 911,337 | +0.05(+0.88%) |
Feb 07, 2014 | 5.502 | 5.568 | 5.453 | 5.534 | 990,799 | +0.06(+1.15%) |
Feb 06, 2014 | 5.474 | 5.537 | 5.443 | 5.471 | 766,234 | +0.03(+0.58%) |
Feb 05, 2014 | 5.433 | 5.558 | 5.373 | 5.440 | 993,387 | -0.02(-0.38%) |
Feb 04, 2014 | 5.387 | 5.476 | 5.332 | 5.460 | 1,218,986 | +0.10(+1.82%) |
Feb 03, 2014 | 5.523 | 5.551 | 5.307 | 5.363 | 1,658,297 | -0.16(-2.90%) |
Jan 31, 2014 | 5.537 | 5.603 | 5.513 | 5.523 | 903,271 | -0.09(-1.55%) |
Jan 30, 2014 | 5.488 | 5.648 | 5.460 | 5.610 | 1,490,342 | +0.16(+2.94%) |
Jan 29, 2014 | 5.506 | 5.519 | 5.415 | 5.450 | 1,542,475 | -0.07(-1.32%) |
Jan 28, 2014 | 5.377 | 5.541 | 5.356 | 5.523 | 1,366,694 | +0.15(+2.72%) |
Jan 27, 2014 | 5.502 | 5.534 | 5.248 | 5.377 | 2,069,521 | -0.14(-2.53%) |
Jan 24, 2014 | 5.725 | 5.725 | 5.422 | 5.516 | 2,310,202 | -0.21(-3.71%) |
Jan 23, 2014 | 5.739 | 5.742 | 5.694 | 5.729 | 761,943 | -0.01(-0.18%) |
Jan 22, 2014 | 5.708 | 5.749 | 5.671 | 5.739 | 2,540,462 | +0.04(+0.73%) |
Jan 21, 2014 | 5.687 | 5.697 | 5.610 | 5.697 | 1,433,852 | +0.07(+1.18%) |
Jan 17, 2014 | 5.610 | 5.631 | 5.631 | 5.631 | 816,101 | +0.03(+0.62%) |
Jan 16, 2014 | 5.701 | 5.704 | 5.541 | 5.596 | 1,385,044 | -0.11(-1.89%) |
Jan 15, 2014 | 5.673 | 5.711 | 5.635 | 5.704 | 1,300,367 | +0.21(+3.74%) |
Jan 14, 2014 | 5.398 | 5.506 | 5.394 | 5.499 | 1,010,806 | +0.11(+2.00%) |
Jan 13, 2014 | 5.464 | 5.541 | 5.347 | 5.391 | 2,169,446 | -0.09(-1.71%) |
Jan 10, 2014 | 5.582 | 5.586 | 5.467 | 5.485 | 1,647,951 | -0.10(-1.75%) |
Jan 09, 2014 | 5.579 | 5.603 | 5.502 | 5.582 | 1,216,296 | +0.04(+0.75%) |
Jan 08, 2014 | 5.450 | 5.541 | 5.433 | 5.541 | 2,011,547 | +0.13(+2.31%) |
Jan 07, 2014 | 5.680 | 5.687 | 5.300 | 5.415 | 5,052,026 | -0.24(-4.25%) |
Jan 06, 2014 | 5.687 | 5.687 | 5.628 | 5.655 | 878,150 | +0.00(+0.06%) |
Jan 03, 2014 | 5.652 | 5.697 | 5.575 | 5.652 | 1,255,811 | +0.00(+0.00%) |