Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.218 | 5.242 | 5.168 | 5.242 | 5,336 | +0.10(+2.04%) |
Mar 28, 2014 | 5.236 | 5.236 | 5.137 | 5.137 | 9,626 | -0.10(-2.00%) |
Mar 27, 2014 | 5.211 | 5.273 | 5.174 | 5.242 | 8,368 | +0.09(+1.80%) |
Mar 26, 2014 | 5.230 | 5.230 | 5.150 | 5.150 | 3,375 | +0.03(+0.60%) |
Mar 25, 2014 | 5.064 | 5.242 | 5.064 | 5.119 | 21,393 | -0.04(-0.84%) |
Mar 24, 2014 | 5.304 | 5.304 | 5.162 | 5.162 | 5,079 | -0.10(-1.99%) |
Mar 21, 2014 | 5.174 | 5.267 | 5.119 | 5.267 | 25,046 | +0.15(+2.89%) |
Mar 20, 2014 | 5.162 | 5.162 | 5.039 | 5.119 | 8,092 | +0.09(+1.72%) |
Mar 19, 2014 | 5.113 | 5.113 | 5.033 | 5.033 | 504 | -0.15(-2.86%) |
Mar 18, 2014 | 5.168 | 5.181 | 5.168 | 5.181 | 3,147 | +0.03(+0.60%) |
Mar 17, 2014 | 5.113 | 5.156 | 5.008 | 5.150 | 3,140 | +0.12(+2.33%) |
Mar 14, 2014 | 5.037 | 5.045 | 5.008 | 5.033 | 3,221 | -0.14(-2.63%) |
Mar 11, 2014 | 5.168 | 5.168 | 5.168 | 5.168 | 92 | -0.01(-0.12%) |
Mar 10, 2014 | 5.156 | 5.174 | 5.119 | 5.174 | 486 | +0.04(+0.72%) |
Mar 07, 2014 | 5.144 | 5.224 | 5.137 | 5.137 | 489 | -0.01(-0.12%) |
Mar 06, 2014 | 4.959 | 5.144 | 4.959 | 5.144 | 6,271 | +0.03(+0.60%) |
Mar 05, 2014 | 5.088 | 5.118 | 5.039 | 5.113 | 2,864 | -0.04(-0.71%) |
Mar 04, 2014 | 5.149 | 5.149 | 5.149 | 5.149 | 929 | +0.01(+0.26%) |
Mar 03, 2014 | 5.015 | 5.136 | 5.015 | 5.136 | 2,807 | +0.05(+1.06%) |
Feb 28, 2014 | 5.217 | 5.223 | 4.960 | 5.082 | 6,117 | +0.06(+1.22%) |
Feb 27, 2014 | 5.021 | 5.021 | 5.021 | 5.021 | 327 | -0.02(-0.36%) |
Feb 26, 2014 | 5.039 | 5.039 | 5.039 | 5.039 | 1,240 | +0.01(+0.24%) |
Feb 25, 2014 | 5.027 | 5.027 | 5.027 | 5.027 | 168 | +0.01(+0.12%) |
Feb 24, 2014 | 5.021 | 5.021 | 5.021 | 5.021 | 222 | -0.01(-0.24%) |
Feb 21, 2014 | 5.247 | 5.247 | 5.033 | 5.033 | 5,408 | -0.07(-1.32%) |
Feb 20, 2014 | 5.106 | 5.106 | 5.101 | 5.101 | 1,303 | +0.00(+0.00%) |
Feb 19, 2014 | 5.101 | 5.107 | 5.101 | 5.101 | 1,150 | +0.03(+0.60%) |
Feb 18, 2014 | 5.192 | 5.192 | 5.027 | 5.070 | 5,893 | -0.08(-1.54%) |
Feb 14, 2014 | 5.107 | 5.149 | 5.149 | 5.149 | 3,437 | +0.17(+3.32%) |
Feb 13, 2014 | 4.986 | 4.986 | 4.978 | 4.984 | 782 | +0.02(+0.47%) |
Feb 12, 2014 | 4.961 | 4.961 | 4.961 | 4.961 | 335 | -0.03(-0.60%) |
Feb 11, 2014 | 4.960 | 5.137 | 4.960 | 4.991 | 6,712 | +0.02(+0.37%) |
Feb 10, 2014 | 5.125 | 5.125 | 4.972 | 4.972 | 4,143 | -0.18(-3.44%) |
Feb 06, 2014 | 4.960 | 5.149 | 5.149 | 5.149 | 103 | +0.08(+1.57%) |
Feb 05, 2014 | 4.984 | 5.101 | 4.984 | 5.070 | 6,558 | +0.00(+0.00%) |
Feb 04, 2014 | 5.254 | 5.276 | 4.960 | 5.070 | 34,516 | -0.19(-3.60%) |
Feb 03, 2014 | 5.076 | 5.308 | 5.076 | 5.259 | 4,682 | -0.13(-2.49%) |
Jan 30, 2014 | 5.394 | 5.394 | 5.394 | 5.394 | 94 | +0.25(+4.79%) |
Jan 29, 2014 | 5.350 | 5.350 | 5.119 | 5.147 | 13,090 | -0.20(-3.70%) |
Jan 28, 2014 | 5.406 | 5.516 | 5.345 | 5.345 | 8,432 | -0.07(-1.24%) |
Jan 27, 2014 | 5.577 | 5.577 | 5.406 | 5.412 | 1,149 | -0.00(-0.06%) |
Jan 24, 2014 | 5.467 | 5.498 | 5.415 | 5.415 | 1,121 | -0.17(-3.11%) |
Jan 23, 2014 | 5.589 | 5.589 | 5.589 | 5.589 | 216 | -0.01(-0.22%) |
Jan 22, 2014 | 5.308 | 5.601 | 5.259 | 5.601 | 22,128 | +0.30(+5.65%) |
Jan 21, 2014 | 5.388 | 5.388 | 5.125 | 5.302 | 3,257 | -0.20(-3.56%) |
Jan 17, 2014 | 5.650 | 5.498 | 5.498 | 5.498 | 5,238 | +0.18(+3.45%) |
Jan 16, 2014 | 5.363 | 5.565 | 5.119 | 5.314 | 8,226 | -0.03(-0.57%) |
Jan 15, 2014 | 5.314 | 5.498 | 5.195 | 5.345 | 15,103 | +0.03(+0.57%) |
Jan 14, 2014 | 5.494 | 5.494 | 5.131 | 5.314 | 4,256 | +0.05(+0.93%) |
Jan 13, 2014 | 5.076 | 5.369 | 5.070 | 5.265 | 18,182 | +0.16(+3.23%) |
Jan 10, 2014 | 5.284 | 5.284 | 5.101 | 5.101 | 3,992 | +0.06(+1.16%) |
Jan 09, 2014 | 5.192 | 5.192 | 5.042 | 5.042 | 1,093 | -0.12(-2.32%) |
Jan 08, 2014 | 5.168 | 5.345 | 5.046 | 5.162 | 51,089 | +0.01(+0.14%) |
Jan 07, 2014 | 5.052 | 5.174 | 4.964 | 5.154 | 24,759 | +0.10(+2.03%) |
Jan 06, 2014 | 5.352 | 5.382 | 5.052 | 5.052 | 3,175 | -0.29(-5.49%) |
Jan 03, 2014 | 5.650 | 5.785 | 5.070 | 5.345 | 18,652 | -0.30(-5.31%) |