Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.190 | 5.302 | 5.165 | 5.246 | 49,470 | +0.13(+2.52%) |
Mar 28, 2014 | 5.101 | 5.149 | 5.075 | 5.117 | 69,281 | +0.05(+0.95%) |
Mar 27, 2014 | 5.093 | 5.270 | 5.045 | 5.069 | 65,986 | -0.02(-0.32%) |
Mar 26, 2014 | 5.141 | 5.236 | 5.053 | 5.085 | 69,582 | -0.06(-1.08%) |
Mar 25, 2014 | 5.101 | 5.165 | 5.029 | 5.141 | 80,940 | +0.08(+1.57%) |
Mar 24, 2014 | 5.157 | 5.173 | 5.055 | 5.061 | 43,929 | -0.10(-2.00%) |
Mar 21, 2014 | 5.220 | 5.260 | 5.093 | 5.165 | 123,841 | -0.02(-0.46%) |
Mar 20, 2014 | 5.173 | 5.317 | 5.173 | 5.188 | 24,109 | -0.01(-0.15%) |
Mar 19, 2014 | 5.188 | 5.292 | 5.169 | 5.196 | 40,887 | +0.02(+0.46%) |
Mar 18, 2014 | 5.101 | 5.252 | 5.101 | 5.173 | 52,100 | +0.06(+1.25%) |
Mar 17, 2014 | 5.180 | 5.276 | 5.093 | 5.109 | 99,780 | -0.07(-1.38%) |
Mar 14, 2014 | 5.188 | 5.284 | 5.155 | 5.180 | 54,059 | +0.00(+0.00%) |
Mar 13, 2014 | 5.356 | 5.356 | 5.125 | 5.180 | 394,206 | -0.29(-5.38%) |
Mar 12, 2014 | 5.531 | 5.531 | 5.411 | 5.475 | 104,512 | -0.01(-0.14%) |
Mar 11, 2014 | 5.435 | 5.491 | 5.418 | 5.483 | 132,738 | +0.06(+1.17%) |
Mar 10, 2014 | 5.403 | 5.451 | 5.371 | 5.419 | 76,079 | +0.06(+1.04%) |
Mar 07, 2014 | 5.379 | 5.411 | 5.332 | 5.363 | 54,289 | -0.01(-0.15%) |
Mar 06, 2014 | 5.308 | 5.411 | 5.300 | 5.371 | 87,456 | +0.05(+0.90%) |
Mar 05, 2014 | 5.252 | 5.339 | 5.252 | 5.324 | 40,221 | +0.05(+0.91%) |
Mar 04, 2014 | 5.363 | 5.363 | 5.276 | 5.276 | 103,043 | -0.04(-0.75%) |
Mar 03, 2014 | 5.260 | 5.363 | 5.228 | 5.316 | 80,195 | +0.03(+0.60%) |
Feb 28, 2014 | 5.284 | 5.363 | 5.228 | 5.284 | 52,283 | +0.02(+0.30%) |
Feb 27, 2014 | 5.268 | 5.371 | 5.268 | 5.268 | 44,779 | -0.02(-0.45%) |
Feb 26, 2014 | 5.236 | 5.379 | 5.236 | 5.292 | 68,880 | +0.05(+0.91%) |
Feb 25, 2014 | 5.332 | 5.348 | 5.244 | 5.244 | 67,773 | -0.12(-2.23%) |
Feb 24, 2014 | 5.403 | 5.451 | 5.363 | 5.363 | 79,061 | -0.02(-0.44%) |
Feb 21, 2014 | 5.491 | 5.515 | 5.387 | 5.387 | 56,334 | -0.06(-1.02%) |
Feb 20, 2014 | 5.419 | 5.483 | 5.379 | 5.443 | 87,399 | +0.06(+1.03%) |
Feb 19, 2014 | 5.419 | 5.475 | 5.340 | 5.387 | 76,613 | -0.02(-0.29%) |
Feb 18, 2014 | 5.379 | 5.427 | 5.332 | 5.403 | 101,835 | +0.05(+0.89%) |
Feb 14, 2014 | 5.284 | 5.356 | 5.356 | 5.356 | 37,699 | +0.10(+1.97%) |
Feb 13, 2014 | 5.252 | 5.379 | 5.252 | 5.252 | 96,634 | +0.00(+0.00%) |
Feb 12, 2014 | 5.340 | 5.348 | 5.252 | 5.252 | 53,070 | -0.06(-1.20%) |
Feb 11, 2014 | 5.276 | 5.403 | 5.269 | 5.316 | 103,788 | +0.06(+1.06%) |
Feb 10, 2014 | 5.188 | 5.332 | 5.180 | 5.260 | 61,516 | +0.08(+1.54%) |
Feb 07, 2014 | 5.101 | 5.228 | 5.093 | 5.180 | 40,272 | +0.06(+1.09%) |
Feb 06, 2014 | 5.085 | 5.276 | 5.053 | 5.125 | 75,592 | +0.02(+0.47%) |
Feb 05, 2014 | 5.141 | 5.173 | 5.029 | 5.101 | 61,747 | -0.00(-0.08%) |
Feb 04, 2014 | 5.093 | 5.220 | 5.021 | 5.105 | 132,323 | +0.02(+0.39%) |
Feb 03, 2014 | 5.228 | 5.287 | 5.061 | 5.085 | 113,585 | -0.18(-3.47%) |
Jan 31, 2014 | 5.173 | 5.340 | 5.173 | 5.268 | 67,692 | +0.06(+1.07%) |
Jan 30, 2014 | 5.348 | 5.403 | 5.212 | 5.212 | 73,046 | -0.10(-1.95%) |
Jan 29, 2014 | 5.340 | 5.403 | 5.268 | 5.316 | 96,362 | +0.00(+0.00%) |
Jan 28, 2014 | 5.268 | 5.324 | 5.252 | 5.316 | 84,578 | +0.06(+1.21%) |
Jan 27, 2014 | 5.180 | 5.292 | 5.029 | 5.252 | 184,467 | +0.07(+1.38%) |
Jan 24, 2014 | 5.411 | 5.443 | 5.133 | 5.180 | 225,420 | -0.23(-4.26%) |
Jan 23, 2014 | 5.451 | 5.491 | 5.332 | 5.411 | 152,869 | -0.04(-0.73%) |
Jan 22, 2014 | 5.395 | 5.531 | 5.372 | 5.451 | 225,322 | +0.06(+1.03%) |
Jan 21, 2014 | 5.332 | 5.411 | 5.141 | 5.395 | 362,665 | +0.28(+5.44%) |
Jan 17, 2014 | 4.926 | 5.117 | 5.117 | 5.117 | 384,910 | +0.15(+3.04%) |
Jan 16, 2014 | 5.292 | 5.342 | 4.910 | 4.966 | 610,966 | -0.35(-6.59%) |
Jan 15, 2014 | 5.363 | 5.363 | 5.260 | 5.316 | 167,450 | -0.05(-0.89%) |
Jan 14, 2014 | 5.332 | 5.427 | 5.300 | 5.363 | 150,171 | +0.07(+1.35%) |
Jan 13, 2014 | 5.467 | 5.467 | 5.252 | 5.292 | 170,757 | -0.14(-2.49%) |
Jan 10, 2014 | 5.499 | 5.557 | 5.356 | 5.427 | 154,498 | -0.05(-0.87%) |
Jan 09, 2014 | 5.395 | 5.483 | 5.371 | 5.475 | 166,252 | +0.09(+1.62%) |
Jan 08, 2014 | 5.499 | 5.523 | 5.252 | 5.387 | 328,177 | -0.11(-2.03%) |
Jan 07, 2014 | 5.658 | 5.722 | 5.443 | 5.499 | 406,979 | -0.13(-2.26%) |
Jan 06, 2014 | 5.531 | 5.793 | 5.531 | 5.626 | 882,521 | +0.18(+3.36%) |
Jan 03, 2014 | 5.451 | 5.690 | 4.989 | 5.443 | 3,919,031 | -1.61(-22.80%) |