Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.543 | 5.554 | 5.214 | 5.353 | 3,422,227 | -0.20(-3.55%) |
Feb 27, 2014 | 5.540 | 5.554 | 5.431 | 5.550 | 1,207,157 | +0.02(+0.43%) |
Feb 26, 2014 | 5.492 | 5.567 | 5.452 | 5.526 | 1,140,036 | +0.05(+0.99%) |
Feb 25, 2014 | 5.645 | 5.645 | 5.445 | 5.472 | 1,810,049 | -0.16(-2.84%) |
Feb 24, 2014 | 5.567 | 5.656 | 5.567 | 5.632 | 899,730 | +0.06(+1.04%) |
Feb 21, 2014 | 5.618 | 5.642 | 5.557 | 5.574 | 979,360 | -0.03(-0.49%) |
Feb 20, 2014 | 5.554 | 5.628 | 5.526 | 5.601 | 943,295 | +0.06(+1.04%) |
Feb 19, 2014 | 5.625 | 5.630 | 5.543 | 5.543 | 826,843 | -0.08(-1.45%) |
Feb 18, 2014 | 5.594 | 5.632 | 5.567 | 5.625 | 1,526,084 | +0.05(+0.92%) |
Feb 14, 2014 | 5.571 | 5.574 | 5.574 | 5.574 | 674,826 | +0.01(+0.12%) |
Feb 13, 2014 | 5.486 | 5.584 | 5.455 | 5.567 | 648,127 | +0.05(+0.86%) |
Feb 12, 2014 | 5.526 | 5.567 | 5.475 | 5.520 | 980,133 | +0.01(+0.12%) |
Feb 11, 2014 | 5.455 | 5.533 | 5.441 | 5.513 | 1,182,640 | +0.06(+1.12%) |
Feb 10, 2014 | 5.424 | 5.455 | 5.356 | 5.452 | 933,186 | +0.05(+0.88%) |
Feb 07, 2014 | 5.373 | 5.438 | 5.326 | 5.404 | 1,014,554 | +0.06(+1.15%) |
Feb 06, 2014 | 5.346 | 5.407 | 5.316 | 5.343 | 784,604 | +0.03(+0.58%) |
Feb 05, 2014 | 5.305 | 5.428 | 5.248 | 5.312 | 1,017,203 | -0.02(-0.38%) |
Feb 04, 2014 | 5.261 | 5.348 | 5.207 | 5.333 | 1,248,211 | +0.10(+1.82%) |
Feb 03, 2014 | 5.394 | 5.421 | 5.183 | 5.237 | 1,698,055 | -0.16(-2.90%) |
Jan 31, 2014 | 5.407 | 5.472 | 5.384 | 5.394 | 924,927 | -0.09(-1.55%) |
Jan 30, 2014 | 5.360 | 5.516 | 5.333 | 5.479 | 1,526,072 | +0.16(+2.94%) |
Jan 29, 2014 | 5.377 | 5.390 | 5.288 | 5.322 | 1,579,456 | -0.07(-1.32%) |
Jan 28, 2014 | 5.251 | 5.411 | 5.231 | 5.394 | 1,399,461 | +0.14(+2.72%) |
Jan 27, 2014 | 5.373 | 5.405 | 5.125 | 5.251 | 2,119,138 | -0.14(-2.53%) |
Jan 24, 2014 | 5.591 | 5.591 | 5.295 | 5.387 | 2,365,589 | -0.21(-3.71%) |
Jan 23, 2014 | 5.605 | 5.608 | 5.560 | 5.594 | 780,211 | -0.01(-0.18%) |
Jan 22, 2014 | 5.574 | 5.615 | 5.538 | 5.605 | 2,601,370 | +0.04(+0.73%) |
Jan 21, 2014 | 5.554 | 5.564 | 5.479 | 5.564 | 1,468,228 | +0.06(+1.18%) |
Jan 17, 2014 | 5.479 | 5.499 | 5.499 | 5.499 | 835,667 | +0.03(+0.62%) |
Jan 16, 2014 | 5.567 | 5.571 | 5.411 | 5.465 | 1,418,250 | -0.11(-1.89%) |
Jan 15, 2014 | 5.540 | 5.577 | 5.503 | 5.571 | 1,331,543 | +0.20(+3.74%) |
Jan 14, 2014 | 5.271 | 5.377 | 5.268 | 5.370 | 1,035,040 | +0.11(+2.00%) |
Jan 13, 2014 | 5.336 | 5.411 | 5.222 | 5.265 | 2,221,458 | -0.09(-1.71%) |
Jan 10, 2014 | 5.452 | 5.455 | 5.339 | 5.356 | 1,687,460 | -0.10(-1.75%) |
Jan 09, 2014 | 5.448 | 5.472 | 5.373 | 5.452 | 1,245,456 | +0.04(+0.75%) |
Jan 08, 2014 | 5.322 | 5.411 | 5.306 | 5.411 | 2,059,773 | +0.12(+2.32%) |
Jan 07, 2014 | 5.547 | 5.554 | 5.176 | 5.288 | 5,173,148 | -0.23(-4.25%) |
Jan 06, 2014 | 5.554 | 5.554 | 5.496 | 5.523 | 899,204 | +0.00(+0.06%) |
Jan 03, 2014 | 5.520 | 5.564 | 5.445 | 5.520 | 1,285,919 | +0.00(+0.00%) |
Jan 02, 2014 | 5.577 | 5.588 | 5.496 | 5.520 | 1,019,150 | -0.06(-1.04%) |
Dec 31, 2013 | 5.611 | 5.577 | 5.577 | 5.577 | 1,074,135 | -0.02(-0.43%) |
Dec 30, 2013 | 5.649 | 5.669 | 5.601 | 5.601 | 949,435 | -0.03(-0.60%) |
Dec 27, 2013 | 5.696 | 5.696 | 5.574 | 5.635 | 1,156,329 | -0.03(-0.60%) |
Dec 26, 2013 | 5.764 | 5.775 | 5.639 | 5.669 | 1,357,642 | -0.05(-0.95%) |
Dec 24, 2013 | 5.686 | 5.744 | 5.686 | 5.724 | 523,592 | +0.03(+0.54%) |
Dec 23, 2013 | 5.635 | 5.700 | 5.601 | 5.693 | 1,004,542 | +0.10(+1.82%) |
Dec 20, 2013 | 5.513 | 5.679 | 5.503 | 5.591 | 3,296,685 | +0.11(+1.92%) |
Dec 19, 2013 | 5.683 | 5.691 | 5.445 | 5.486 | 2,293,905 | -0.22(-3.93%) |
Dec 18, 2013 | 5.717 | 5.753 | 5.625 | 5.710 | 1,111,720 | +0.02(+0.36%) |
Dec 17, 2013 | 5.632 | 5.693 | 5.605 | 5.690 | 913,718 | +0.06(+1.09%) |
Dec 16, 2013 | 5.669 | 5.693 | 5.598 | 5.628 | 2,296,986 | -0.07(-1.19%) |
Dec 13, 2013 | 5.693 | 5.720 | 5.666 | 5.696 | 1,096,009 | +0.01(+0.12%) |
Dec 12, 2013 | 5.696 | 5.758 | 5.683 | 5.690 | 1,181,799 | +0.00(+0.00%) |
Dec 11, 2013 | 5.747 | 5.764 | 5.662 | 5.690 | 1,208,895 | -0.04(-0.71%) |
Dec 10, 2013 | 5.700 | 5.751 | 5.662 | 5.730 | 1,056,940 | +0.03(+0.54%) |
Dec 09, 2013 | 5.747 | 5.771 | 5.673 | 5.700 | 1,428,524 | -0.02(-0.36%) |
Dec 06, 2013 | 5.686 | 5.737 | 5.673 | 5.720 | 1,167,700 | +0.08(+1.45%) |
Dec 05, 2013 | 5.703 | 5.730 | 5.618 | 5.639 | 822,574 | -0.04(-0.78%) |
Dec 04, 2013 | 5.696 | 5.758 | 5.618 | 5.683 | 971,324 | -0.02(-0.42%) |
Dec 03, 2013 | 5.703 | 5.758 | 5.679 | 5.707 | 1,866,294 | +0.01(+0.12%) |