Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.031 | 5.031 | 4.998 | 5.005 | 358,101 | +0.00(+0.00%) |
Mar 28, 2014 | 5.009 | 5.016 | 4.968 | 5.005 | 456,075 | +0.00(+0.07%) |
Mar 27, 2014 | 5.027 | 5.027 | 4.994 | 5.001 | 407,627 | -0.01(-0.22%) |
Mar 26, 2014 | 5.039 | 5.046 | 5.003 | 5.013 | 477,424 | -0.00(-0.07%) |
Mar 25, 2014 | 5.072 | 5.072 | 4.983 | 5.016 | 572,036 | -0.02(-0.37%) |
Mar 24, 2014 | 5.094 | 5.102 | 5.020 | 5.035 | 391,968 | -0.03(-0.59%) |
Mar 21, 2014 | 5.113 | 5.143 | 5.057 | 5.065 | 432,962 | -0.06(-1.16%) |
Mar 20, 2014 | 5.102 | 5.128 | 5.083 | 5.124 | 430,664 | +0.01(+0.29%) |
Mar 19, 2014 | 5.143 | 5.157 | 5.094 | 5.109 | 605,685 | -0.01(-0.22%) |
Mar 18, 2014 | 5.094 | 5.135 | 5.094 | 5.120 | 694,744 | +0.04(+0.88%) |
Mar 17, 2014 | 5.057 | 5.094 | 5.035 | 5.076 | 786,878 | +0.04(+0.89%) |
Mar 14, 2014 | 5.057 | 5.065 | 5.013 | 5.031 | 474,100 | -0.01(-0.15%) |
Mar 13, 2014 | 5.061 | 5.085 | 4.990 | 5.039 | 755,268 | -0.01(-0.22%) |
Mar 12, 2014 | 5.042 | 5.072 | 4.987 | 5.050 | 461,612 | +0.02(+0.44%) |
Mar 11, 2014 | 5.131 | 5.139 | 5.020 | 5.027 | 799,819 | -0.11(-2.10%) |
Mar 10, 2014 | 5.087 | 5.146 | 5.087 | 5.135 | 369,828 | +0.02(+0.44%) |
Mar 07, 2014 | 5.161 | 5.180 | 5.065 | 5.113 | 431,534 | -0.01(-0.25%) |
Mar 06, 2014 | 5.126 | 5.155 | 5.114 | 5.126 | 610,745 | +0.01(+0.22%) |
Mar 05, 2014 | 5.063 | 5.137 | 5.063 | 5.115 | 660,228 | +0.06(+1.24%) |
Mar 04, 2014 | 5.048 | 5.089 | 5.030 | 5.052 | 511,260 | +0.04(+0.74%) |
Mar 03, 2014 | 5.089 | 5.093 | 5.000 | 5.015 | 658,814 | -0.07(-1.45%) |
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%) |