Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.144 | 5.169 | 5.096 | 5.169 | 5,412 | +0.10(+2.04%) |
Mar 28, 2014 | 5.162 | 5.162 | 5.065 | 5.065 | 9,763 | -0.10(-2.00%) |
Mar 27, 2014 | 5.138 | 5.199 | 5.102 | 5.169 | 8,487 | +0.09(+1.80%) |
Mar 26, 2014 | 5.156 | 5.156 | 5.077 | 5.077 | 3,423 | +0.03(+0.60%) |
Mar 25, 2014 | 4.992 | 5.169 | 4.992 | 5.047 | 21,698 | -0.04(-0.84%) |
Mar 24, 2014 | 5.229 | 5.229 | 5.090 | 5.090 | 5,152 | -0.10(-1.99%) |
Mar 21, 2014 | 5.102 | 5.193 | 5.047 | 5.193 | 25,403 | +0.15(+2.89%) |
Mar 20, 2014 | 5.090 | 5.090 | 4.968 | 5.047 | 8,207 | +0.09(+1.72%) |
Mar 19, 2014 | 5.041 | 5.041 | 4.962 | 4.962 | 511 | -0.15(-2.86%) |
Mar 18, 2014 | 5.096 | 5.108 | 5.096 | 5.108 | 3,192 | +0.03(+0.60%) |
Mar 17, 2014 | 5.041 | 5.083 | 4.938 | 5.077 | 3,185 | +0.12(+2.33%) |
Mar 14, 2014 | 4.966 | 4.974 | 4.938 | 4.962 | 3,267 | -0.13(-2.63%) |
Mar 11, 2014 | 5.096 | 5.096 | 5.096 | 5.096 | 93 | -0.01(-0.12%) |
Mar 10, 2014 | 5.083 | 5.102 | 5.047 | 5.102 | 493 | +0.04(+0.72%) |
Mar 07, 2014 | 5.071 | 5.150 | 5.065 | 5.065 | 496 | -0.01(-0.12%) |
Mar 06, 2014 | 4.889 | 5.071 | 4.889 | 5.071 | 6,361 | +0.03(+0.60%) |
Mar 05, 2014 | 5.017 | 5.046 | 4.969 | 5.041 | 2,905 | -0.04(-0.71%) |
Mar 04, 2014 | 5.077 | 5.077 | 5.077 | 5.077 | 943 | +0.01(+0.26%) |
Mar 03, 2014 | 4.945 | 5.064 | 4.945 | 5.064 | 2,847 | +0.05(+1.06%) |
Feb 28, 2014 | 5.143 | 5.149 | 4.890 | 5.011 | 6,205 | +0.06(+1.22%) |
Feb 27, 2014 | 4.951 | 4.951 | 4.951 | 4.951 | 332 | -0.02(-0.36%) |
Feb 26, 2014 | 4.969 | 4.969 | 4.969 | 4.969 | 1,258 | +0.01(+0.24%) |
Feb 25, 2014 | 4.957 | 4.957 | 4.957 | 4.957 | 171 | +0.01(+0.12%) |
Feb 24, 2014 | 4.951 | 4.951 | 4.951 | 4.951 | 225 | -0.01(-0.24%) |
Feb 21, 2014 | 5.173 | 5.173 | 4.963 | 4.963 | 5,486 | -0.07(-1.32%) |
Feb 20, 2014 | 5.034 | 5.034 | 5.029 | 5.029 | 1,321 | +0.00(+0.00%) |
Feb 19, 2014 | 5.029 | 5.035 | 5.029 | 5.029 | 1,167 | +0.03(+0.60%) |
Feb 18, 2014 | 5.119 | 5.119 | 4.957 | 4.999 | 5,977 | -0.08(-1.54%) |
Feb 14, 2014 | 5.035 | 5.077 | 5.077 | 5.077 | 3,486 | +0.16(+3.32%) |
Feb 13, 2014 | 4.916 | 4.916 | 4.908 | 4.914 | 793 | +0.02(+0.47%) |
Feb 12, 2014 | 4.891 | 4.891 | 4.891 | 4.891 | 340 | -0.03(-0.60%) |
Feb 11, 2014 | 4.890 | 5.065 | 4.890 | 4.920 | 6,807 | +0.02(+0.37%) |
Feb 10, 2014 | 5.053 | 5.053 | 4.902 | 4.902 | 4,202 | -0.17(-3.44%) |
Feb 06, 2014 | 4.890 | 5.077 | 5.077 | 5.077 | 104 | +0.08(+1.57%) |
Feb 05, 2014 | 4.914 | 5.029 | 4.914 | 4.999 | 6,651 | +0.00(+0.00%) |
Feb 04, 2014 | 5.180 | 5.202 | 4.890 | 4.999 | 35,008 | -0.19(-3.60%) |
Feb 03, 2014 | 5.005 | 5.234 | 5.005 | 5.185 | 4,748 | -0.13(-2.49%) |
Jan 30, 2014 | 5.318 | 5.318 | 5.318 | 5.318 | 96 | +0.24(+4.79%) |
Jan 29, 2014 | 5.275 | 5.275 | 5.047 | 5.075 | 13,276 | -0.20(-3.70%) |
Jan 28, 2014 | 5.330 | 5.438 | 5.270 | 5.270 | 8,552 | -0.07(-1.24%) |
Jan 27, 2014 | 5.499 | 5.499 | 5.330 | 5.336 | 1,165 | -0.00(-0.06%) |
Jan 24, 2014 | 5.390 | 5.420 | 5.339 | 5.339 | 1,137 | -0.17(-3.11%) |
Jan 23, 2014 | 5.511 | 5.511 | 5.511 | 5.511 | 219 | -0.01(-0.22%) |
Jan 22, 2014 | 5.234 | 5.523 | 5.185 | 5.523 | 22,443 | +0.30(+5.65%) |
Jan 21, 2014 | 5.312 | 5.312 | 5.053 | 5.228 | 3,304 | -0.19(-3.56%) |
Jan 17, 2014 | 5.571 | 5.420 | 5.420 | 5.420 | 5,313 | +0.18(+3.45%) |
Jan 16, 2014 | 5.288 | 5.487 | 5.047 | 5.240 | 8,343 | -0.03(-0.57%) |
Jan 15, 2014 | 5.239 | 5.420 | 5.122 | 5.270 | 15,319 | +0.03(+0.57%) |
Jan 14, 2014 | 5.417 | 5.417 | 5.059 | 5.240 | 4,317 | +0.05(+0.93%) |
Jan 13, 2014 | 5.005 | 5.294 | 4.999 | 5.191 | 18,442 | +0.16(+3.23%) |
Jan 10, 2014 | 5.210 | 5.210 | 5.029 | 5.029 | 4,049 | +0.06(+1.16%) |
Jan 09, 2014 | 5.119 | 5.119 | 4.971 | 4.971 | 1,109 | -0.12(-2.32%) |
Jan 08, 2014 | 5.095 | 5.270 | 4.975 | 5.089 | 51,818 | +0.01(+0.14%) |
Jan 07, 2014 | 4.981 | 5.101 | 4.895 | 5.082 | 25,112 | +0.10(+2.03%) |
Jan 06, 2014 | 5.276 | 5.306 | 4.981 | 4.981 | 3,221 | -0.29(-5.49%) |
Jan 03, 2014 | 5.571 | 5.703 | 4.999 | 5.270 | 18,918 | -0.30(-5.31%) |