Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.125 | 5.162 | 5.117 | 5.125 | 183,538 | +0.02(+0.31%) |
Feb 27, 2014 | 5.073 | 5.125 | 5.063 | 5.110 | 124,641 | +0.00(+0.00%) |
Feb 26, 2014 | 5.081 | 5.117 | 5.050 | 5.110 | 304,939 | +0.00(+0.05%) |
Feb 25, 2014 | 5.107 | 5.125 | 5.068 | 5.107 | 238,703 | +0.02(+0.31%) |
Feb 24, 2014 | 5.073 | 5.123 | 5.068 | 5.091 | 446,493 | +0.02(+0.36%) |
Feb 21, 2014 | 5.123 | 5.146 | 5.060 | 5.073 | 369,490 | -0.05(-1.02%) |
Feb 20, 2014 | 5.133 | 5.143 | 5.099 | 5.125 | 31,600 | -0.03(-0.51%) |
Feb 19, 2014 | 5.154 | 5.159 | 5.141 | 5.151 | 39,107 | +0.01(+0.25%) |
Feb 18, 2014 | 5.138 | 5.177 | 5.112 | 5.138 | 288,030 | -0.01(-0.15%) |
Feb 14, 2014 | 5.078 | 5.146 | 5.146 | 5.146 | 75,951 | +0.07(+1.28%) |
Feb 13, 2014 | 4.995 | 5.101 | 4.987 | 5.081 | 131,155 | +0.05(+0.93%) |
Feb 12, 2014 | 5.005 | 5.063 | 4.977 | 5.034 | 206,888 | +0.05(+0.94%) |
Feb 11, 2014 | 4.948 | 4.987 | 4.930 | 4.987 | 377,776 | +0.08(+1.70%) |
Feb 10, 2014 | 4.893 | 4.932 | 4.893 | 4.904 | 445,534 | +0.02(+0.32%) |
Feb 07, 2014 | 4.862 | 4.893 | 4.862 | 4.888 | 96,504 | +0.07(+1.35%) |
Feb 06, 2014 | 4.786 | 4.843 | 4.786 | 4.823 | 176,707 | +0.07(+1.48%) |
Feb 05, 2014 | 4.760 | 4.763 | 4.698 | 4.752 | 241,346 | +0.00(+0.00%) |
Feb 04, 2014 | 4.797 | 4.797 | 4.711 | 4.752 | 116,237 | -0.01(-0.16%) |
Feb 03, 2014 | 4.904 | 4.911 | 4.755 | 4.760 | 106,489 | -0.16(-3.34%) |
Jan 31, 2014 | 4.901 | 4.927 | 4.862 | 4.924 | 153,760 | -0.06(-1.15%) |
Jan 30, 2014 | 4.997 | 5.010 | 4.956 | 4.982 | 42,763 | -0.00(-0.05%) |
Jan 29, 2014 | 4.953 | 4.992 | 4.953 | 4.984 | 150,008 | +0.01(+0.26%) |
Jan 28, 2014 | 4.930 | 4.984 | 4.930 | 4.971 | 324,272 | +0.03(+0.69%) |
Jan 27, 2014 | 4.992 | 4.992 | 4.930 | 4.937 | 147,043 | -0.07(-1.41%) |
Jan 24, 2014 | 5.102 | 5.141 | 5.005 | 5.008 | 326,623 | -0.15(-2.83%) |
Jan 23, 2014 | 5.177 | 5.183 | 5.120 | 5.154 | 184,728 | -0.02(-0.35%) |
Jan 22, 2014 | 5.180 | 5.180 | 5.149 | 5.172 | 368,102 | -0.02(-0.30%) |
Jan 21, 2014 | 5.193 | 5.201 | 5.159 | 5.188 | 297,704 | +0.05(+0.96%) |
Jan 17, 2014 | 5.102 | 5.138 | 5.138 | 5.138 | 599,943 | +0.03(+0.51%) |
Jan 16, 2014 | 5.125 | 5.143 | 5.086 | 5.112 | 198,380 | +0.01(+0.20%) |
Jan 15, 2014 | 5.042 | 5.114 | 5.042 | 5.102 | 54,689 | +0.06(+1.17%) |
Jan 14, 2014 | 5.018 | 5.047 | 5.010 | 5.043 | 186,293 | +0.07(+1.33%) |
Jan 13, 2014 | 4.984 | 5.026 | 4.966 | 4.977 | 330,575 | -0.01(-0.10%) |
Jan 10, 2014 | 4.990 | 4.990 | 4.945 | 4.982 | 135,040 | +0.02(+0.31%) |
Jan 09, 2014 | 4.982 | 4.984 | 4.961 | 4.966 | 170,109 | -0.02(-0.42%) |
Jan 08, 2014 | 5.021 | 5.029 | 4.961 | 4.987 | 112,059 | -0.03(-0.57%) |
Jan 07, 2014 | 4.987 | 5.031 | 4.987 | 5.016 | 86,071 | +0.03(+0.63%) |
Jan 06, 2014 | 4.969 | 5.003 | 4.969 | 4.984 | 258,854 | +0.03(+0.53%) |
Jan 03, 2014 | 4.992 | 5.008 | 4.948 | 4.958 | 152,072 | -0.03(-0.68%) |
Jan 02, 2014 | 5.141 | 5.141 | 4.901 | 4.992 | 391,858 | -0.20(-3.91%) |
Dec 31, 2013 | 5.188 | 5.196 | 5.196 | 5.196 | 80,938 | +0.00(+0.00%) |
Dec 30, 2013 | 5.245 | 5.256 | 5.190 | 5.196 | 147,519 | -0.02(-0.30%) |
Dec 27, 2013 | 5.159 | 5.235 | 5.115 | 5.211 | 574,119 | +0.06(+1.07%) |
Dec 26, 2013 | 5.099 | 5.158 | 5.099 | 5.156 | 331,368 | +0.07(+1.34%) |
Dec 24, 2013 | 5.035 | 5.103 | 5.012 | 5.088 | 392,853 | +0.04(+0.72%) |
Dec 23, 2013 | 5.005 | 5.056 | 5.005 | 5.052 | 225,844 | +0.17(+3.39%) |
Dec 20, 2013 | 4.867 | 4.897 | 4.863 | 4.886 | 242,157 | +0.02(+0.39%) |
Dec 19, 2013 | 4.837 | 4.867 | 4.803 | 4.867 | 53,731 | +0.02(+0.35%) |
Dec 18, 2013 | 4.861 | 4.880 | 4.848 | 4.850 | 57,579 | +0.02(+0.42%) |
Dec 17, 2013 | 4.820 | 4.830 | 4.816 | 4.830 | 26,587 | -0.01(-0.29%) |
Dec 16, 2013 | 4.818 | 4.844 | 4.791 | 4.844 | 120,800 | +0.04(+0.88%) |
Dec 13, 2013 | 4.812 | 4.812 | 4.763 | 4.801 | 140,707 | +0.00(+0.04%) |
Dec 12, 2013 | 4.793 | 4.801 | 4.789 | 4.799 | 41,446 | +0.03(+0.58%) |
Dec 11, 2013 | 4.799 | 4.799 | 4.764 | 4.772 | 187,903 | +0.01(+0.22%) |
Dec 10, 2013 | 4.746 | 4.763 | 4.742 | 4.761 | 34,962 | -0.01(-0.18%) |
Dec 09, 2013 | 4.774 | 4.779 | 4.748 | 4.769 | 47,200 | +0.01(+0.27%) |
Dec 06, 2013 | 4.835 | 4.835 | 4.755 | 4.757 | 164,388 | +0.02(+0.45%) |
Dec 05, 2013 | 4.733 | 4.755 | 4.725 | 4.735 | 53,105 | -0.01(-0.18%) |
Dec 04, 2013 | 4.759 | 4.759 | 4.723 | 4.744 | 62,760 | -0.06(-1.15%) |
Dec 03, 2013 | 4.825 | 4.837 | 4.793 | 4.799 | 116,321 | -0.05(-0.97%) |