Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.756 | 5.760 | 5.736 | 5.736 | 524,536 | +0.02(+0.35%) |
Mar 28, 2014 | 5.720 | 5.747 | 5.708 | 5.716 | 395,476 | +0.00(+0.00%) |
Mar 27, 2014 | 5.732 | 5.740 | 5.708 | 5.716 | 401,278 | -0.01(-0.14%) |
Mar 26, 2014 | 5.752 | 5.760 | 5.724 | 5.724 | 278,102 | +0.00(+0.00%) |
Mar 25, 2014 | 5.728 | 5.740 | 5.720 | 5.724 | 341,017 | +0.01(+0.12%) |
Mar 24, 2014 | 5.760 | 5.769 | 5.716 | 5.717 | 353,046 | -0.04(-0.61%) |
Mar 21, 2014 | 5.781 | 5.785 | 5.744 | 5.752 | 314,118 | +0.01(+0.21%) |
Mar 20, 2014 | 5.704 | 5.760 | 5.700 | 5.740 | 397,572 | +0.02(+0.29%) |
Mar 19, 2014 | 5.728 | 5.748 | 5.712 | 5.724 | 426,266 | -0.00(-0.07%) |
Mar 18, 2014 | 5.708 | 5.728 | 5.704 | 5.728 | 388,073 | +0.03(+0.56%) |
Mar 17, 2014 | 5.664 | 5.712 | 5.664 | 5.696 | 506,893 | +0.04(+0.78%) |
Mar 14, 2014 | 5.656 | 5.688 | 5.640 | 5.652 | 310,113 | -0.00(-0.07%) |
Mar 13, 2014 | 5.708 | 5.720 | 5.652 | 5.656 | 473,215 | -0.04(-0.63%) |
Mar 12, 2014 | 5.652 | 5.700 | 5.640 | 5.692 | 373,680 | +0.03(+0.50%) |
Mar 11, 2014 | 5.692 | 5.708 | 5.656 | 5.664 | 409,451 | -0.03(-0.56%) |
Mar 10, 2014 | 5.672 | 5.700 | 5.656 | 5.696 | 373,959 | +0.02(+0.35%) |
Mar 07, 2014 | 5.680 | 5.692 | 5.652 | 5.676 | 277,610 | +0.00(+0.00%) |
Mar 06, 2014 | 5.680 | 5.692 | 5.672 | 5.676 | 382,225 | -0.00(-0.07%) |
Mar 05, 2014 | 5.652 | 5.680 | 5.646 | 5.680 | 244,830 | +0.02(+0.43%) |
Mar 04, 2014 | 5.668 | 5.688 | 5.640 | 5.656 | 655,614 | +0.01(+0.14%) |
Mar 03, 2014 | 5.624 | 5.664 | 5.616 | 5.648 | 529,192 | -0.03(-0.56%) |
Feb 28, 2014 | 5.680 | 5.712 | 5.652 | 5.680 | 401,320 | +0.01(+0.14%) |
Feb 27, 2014 | 5.636 | 5.672 | 5.636 | 5.672 | 294,889 | +0.02(+0.43%) |
Feb 26, 2014 | 5.644 | 5.668 | 5.628 | 5.648 | 508,687 | +0.01(+0.14%) |
Feb 25, 2014 | 5.668 | 5.684 | 5.632 | 5.640 | 591,541 | -0.04(-0.64%) |
Feb 24, 2014 | 5.660 | 5.704 | 5.660 | 5.676 | 471,291 | +0.02(+0.28%) |
Feb 21, 2014 | 5.692 | 5.692 | 5.656 | 5.660 | 464,557 | -0.02(-0.28%) |
Feb 20, 2014 | 5.648 | 5.688 | 5.636 | 5.676 | 453,912 | +0.03(+0.50%) |
Feb 19, 2014 | 5.664 | 5.684 | 5.624 | 5.648 | 406,332 | -0.00(-0.07%) |
Feb 18, 2014 | 5.639 | 5.667 | 5.635 | 5.651 | 429,334 | +0.01(+0.14%) |
Feb 14, 2014 | 5.639 | 5.643 | 5.643 | 5.643 | 591,402 | +0.01(+0.21%) |
Feb 13, 2014 | 5.584 | 5.631 | 5.584 | 5.631 | 348,188 | +0.02(+0.43%) |
Feb 12, 2014 | 5.600 | 5.623 | 5.596 | 5.608 | 621,927 | -0.00(-0.07%) |
Feb 11, 2014 | 5.568 | 5.631 | 5.568 | 5.612 | 590,906 | +0.04(+0.79%) |
Feb 10, 2014 | 5.544 | 5.572 | 5.544 | 5.568 | 314,270 | +0.01(+0.21%) |
Feb 07, 2014 | 5.520 | 5.556 | 5.512 | 5.556 | 363,056 | +0.08(+1.38%) |
Feb 06, 2014 | 5.429 | 5.496 | 5.429 | 5.480 | 414,162 | +0.05(+0.88%) |
Feb 05, 2014 | 5.437 | 5.448 | 5.394 | 5.433 | 351,683 | +0.00(+0.07%) |
Feb 04, 2014 | 5.385 | 5.433 | 5.365 | 5.429 | 474,929 | +0.05(+0.89%) |
Feb 03, 2014 | 5.468 | 5.484 | 5.353 | 5.381 | 818,986 | -0.10(-1.89%) |
Jan 31, 2014 | 5.460 | 5.508 | 5.441 | 5.484 | 531,935 | -0.01(-0.14%) |
Jan 30, 2014 | 5.456 | 5.512 | 5.456 | 5.492 | 513,411 | +0.05(+0.88%) |
Jan 29, 2014 | 5.468 | 5.476 | 5.429 | 5.444 | 582,435 | -0.04(-0.80%) |
Jan 28, 2014 | 5.472 | 5.500 | 5.464 | 5.488 | 407,217 | +0.03(+0.51%) |
Jan 27, 2014 | 5.516 | 5.528 | 5.441 | 5.460 | 773,874 | -0.06(-1.15%) |
Jan 24, 2014 | 5.572 | 5.584 | 5.508 | 5.524 | 715,051 | -0.06(-1.07%) |
Jan 23, 2014 | 5.616 | 5.616 | 5.560 | 5.584 | 468,920 | -0.03(-0.57%) |
Jan 22, 2014 | 5.623 | 5.623 | 5.596 | 5.616 | 345,449 | -0.00(-0.07%) |
Jan 21, 2014 | 5.619 | 5.619 | 5.560 | 5.619 | 842,289 | +0.03(+0.57%) |
Jan 17, 2014 | 5.595 | 5.588 | 5.588 | 5.588 | 504,555 | -0.01(-0.14%) |
Jan 16, 2014 | 5.584 | 5.595 | 5.560 | 5.595 | 549,649 | +0.03(+0.57%) |
Jan 15, 2014 | 5.532 | 5.572 | 5.524 | 5.564 | 388,155 | +0.03(+0.57%) |
Jan 14, 2014 | 5.477 | 5.532 | 5.473 | 5.532 | 456,449 | +0.06(+1.08%) |
Jan 13, 2014 | 5.501 | 5.528 | 5.469 | 5.473 | 832,274 | -0.05(-0.93%) |
Jan 10, 2014 | 5.493 | 5.532 | 5.485 | 5.524 | 397,702 | +0.02(+0.43%) |
Jan 09, 2014 | 5.489 | 5.501 | 5.465 | 5.501 | 318,242 | +0.01(+0.22%) |
Jan 08, 2014 | 5.485 | 5.503 | 5.461 | 5.489 | 473,965 | -0.02(-0.29%) |
Jan 07, 2014 | 5.461 | 5.521 | 5.449 | 5.505 | 687,645 | +0.08(+1.53%) |
Jan 06, 2014 | 5.449 | 5.469 | 5.414 | 5.422 | 674,827 | -0.03(-0.58%) |
Jan 03, 2014 | 5.446 | 5.469 | 5.410 | 5.453 | 694,743 | -0.01(-0.14%) |