Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.539 | 5.550 | 5.210 | 5.349 | 3,424,706 | -0.20(-3.55%) |
Feb 27, 2014 | 5.536 | 5.550 | 5.427 | 5.546 | 1,208,032 | +0.02(+0.43%) |
Feb 26, 2014 | 5.488 | 5.563 | 5.448 | 5.522 | 1,140,862 | +0.05(+0.99%) |
Feb 25, 2014 | 5.641 | 5.641 | 5.441 | 5.468 | 1,811,361 | -0.16(-2.84%) |
Feb 24, 2014 | 5.563 | 5.652 | 5.563 | 5.628 | 900,382 | +0.06(+1.04%) |
Feb 21, 2014 | 5.614 | 5.638 | 5.553 | 5.570 | 980,069 | -0.03(-0.49%) |
Feb 20, 2014 | 5.550 | 5.624 | 5.522 | 5.597 | 943,979 | +0.06(+1.04%) |
Feb 19, 2014 | 5.621 | 5.626 | 5.539 | 5.539 | 827,442 | -0.08(-1.45%) |
Feb 18, 2014 | 5.590 | 5.628 | 5.563 | 5.621 | 1,527,190 | +0.05(+0.92%) |
Feb 14, 2014 | 5.567 | 5.570 | 5.570 | 5.570 | 675,315 | +0.01(+0.12%) |
Feb 13, 2014 | 5.482 | 5.580 | 5.451 | 5.563 | 648,597 | +0.05(+0.86%) |
Feb 12, 2014 | 5.522 | 5.563 | 5.471 | 5.516 | 980,843 | +0.01(+0.12%) |
Feb 11, 2014 | 5.451 | 5.529 | 5.437 | 5.509 | 1,183,497 | +0.06(+1.12%) |
Feb 10, 2014 | 5.420 | 5.451 | 5.353 | 5.448 | 933,862 | +0.05(+0.88%) |
Feb 07, 2014 | 5.369 | 5.434 | 5.322 | 5.400 | 1,015,289 | +0.06(+1.15%) |
Feb 06, 2014 | 5.342 | 5.403 | 5.312 | 5.339 | 785,172 | +0.03(+0.58%) |
Feb 05, 2014 | 5.302 | 5.424 | 5.244 | 5.308 | 1,017,940 | -0.02(-0.38%) |
Feb 04, 2014 | 5.257 | 5.344 | 5.203 | 5.329 | 1,249,116 | +0.10(+1.82%) |
Feb 03, 2014 | 5.390 | 5.417 | 5.179 | 5.234 | 1,699,285 | -0.16(-2.90%) |
Jan 31, 2014 | 5.403 | 5.468 | 5.380 | 5.390 | 925,597 | -0.08(-1.55%) |
Jan 30, 2014 | 5.356 | 5.512 | 5.329 | 5.475 | 1,527,178 | +0.16(+2.94%) |
Jan 29, 2014 | 5.373 | 5.386 | 5.285 | 5.319 | 1,580,600 | -0.07(-1.32%) |
Jan 28, 2014 | 5.247 | 5.407 | 5.227 | 5.390 | 1,400,475 | +0.14(+2.72%) |
Jan 27, 2014 | 5.369 | 5.401 | 5.121 | 5.247 | 2,120,673 | -0.14(-2.53%) |
Jan 24, 2014 | 5.587 | 5.587 | 5.292 | 5.383 | 2,367,303 | -0.21(-3.71%) |
Jan 23, 2014 | 5.601 | 5.604 | 5.556 | 5.590 | 780,776 | -0.01(-0.18%) |
Jan 22, 2014 | 5.570 | 5.611 | 5.534 | 5.601 | 2,603,255 | +0.04(+0.73%) |
Jan 21, 2014 | 5.550 | 5.560 | 5.475 | 5.560 | 1,469,292 | +0.06(+1.18%) |
Jan 17, 2014 | 5.475 | 5.495 | 5.495 | 5.495 | 836,273 | +0.03(+0.62%) |
Jan 16, 2014 | 5.563 | 5.567 | 5.407 | 5.461 | 1,419,278 | -0.11(-1.89%) |
Jan 15, 2014 | 5.536 | 5.573 | 5.499 | 5.567 | 1,332,508 | +0.20(+3.74%) |
Jan 14, 2014 | 5.268 | 5.373 | 5.264 | 5.366 | 1,035,790 | +0.11(+2.00%) |
Jan 13, 2014 | 5.332 | 5.407 | 5.218 | 5.261 | 2,223,068 | -0.09(-1.71%) |
Jan 10, 2014 | 5.448 | 5.451 | 5.336 | 5.353 | 1,688,683 | -0.10(-1.75%) |
Jan 09, 2014 | 5.444 | 5.468 | 5.369 | 5.448 | 1,246,359 | +0.04(+0.75%) |
Jan 08, 2014 | 5.319 | 5.407 | 5.302 | 5.407 | 2,061,266 | +0.12(+2.32%) |
Jan 07, 2014 | 5.543 | 5.550 | 5.172 | 5.285 | 5,176,896 | -0.23(-4.25%) |
Jan 06, 2014 | 5.550 | 5.550 | 5.492 | 5.519 | 899,855 | +0.00(+0.06%) |
Jan 03, 2014 | 5.516 | 5.560 | 5.441 | 5.516 | 1,286,851 | +0.00(+0.00%) |
Jan 02, 2014 | 5.573 | 5.584 | 5.492 | 5.516 | 1,019,888 | -0.06(-1.04%) |
Dec 31, 2013 | 5.607 | 5.573 | 5.573 | 5.573 | 1,074,914 | -0.02(-0.43%) |
Dec 30, 2013 | 5.645 | 5.665 | 5.597 | 5.597 | 950,123 | -0.03(-0.60%) |
Dec 27, 2013 | 5.692 | 5.692 | 5.570 | 5.631 | 1,157,167 | -0.03(-0.60%) |
Dec 26, 2013 | 5.760 | 5.771 | 5.635 | 5.665 | 1,358,626 | -0.05(-0.95%) |
Dec 24, 2013 | 5.682 | 5.740 | 5.682 | 5.720 | 523,971 | +0.03(+0.54%) |
Dec 23, 2013 | 5.631 | 5.696 | 5.597 | 5.689 | 1,005,269 | +0.10(+1.82%) |
Dec 20, 2013 | 5.509 | 5.675 | 5.499 | 5.587 | 3,299,074 | +0.11(+1.92%) |
Dec 19, 2013 | 5.679 | 5.687 | 5.441 | 5.482 | 2,295,567 | -0.22(-3.93%) |
Dec 18, 2013 | 5.713 | 5.749 | 5.621 | 5.706 | 1,112,525 | +0.02(+0.36%) |
Dec 17, 2013 | 5.628 | 5.689 | 5.601 | 5.686 | 914,380 | +0.06(+1.09%) |
Dec 16, 2013 | 5.665 | 5.689 | 5.594 | 5.624 | 2,298,650 | -0.07(-1.19%) |
Dec 13, 2013 | 5.689 | 5.716 | 5.662 | 5.692 | 1,096,803 | +0.01(+0.12%) |
Dec 12, 2013 | 5.692 | 5.754 | 5.679 | 5.686 | 1,182,655 | +0.00(+0.00%) |
Dec 11, 2013 | 5.743 | 5.760 | 5.658 | 5.686 | 1,209,771 | -0.04(-0.71%) |
Dec 10, 2013 | 5.696 | 5.747 | 5.658 | 5.726 | 1,057,706 | +0.03(+0.54%) |
Dec 09, 2013 | 5.743 | 5.767 | 5.669 | 5.696 | 1,429,559 | -0.02(-0.36%) |
Dec 06, 2013 | 5.682 | 5.733 | 5.669 | 5.716 | 1,168,546 | +0.08(+1.45%) |
Dec 05, 2013 | 5.699 | 5.726 | 5.614 | 5.635 | 823,170 | -0.04(-0.78%) |
Dec 04, 2013 | 5.692 | 5.754 | 5.614 | 5.679 | 972,027 | -0.02(-0.42%) |
Dec 03, 2013 | 5.699 | 5.754 | 5.675 | 5.703 | 1,867,646 | +0.01(+0.12%) |