Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.139 | 5.176 | 5.131 | 5.139 | 183,035 | +0.02(+0.31%) |
Feb 27, 2014 | 5.087 | 5.139 | 5.077 | 5.124 | 124,300 | +0.00(+0.00%) |
Feb 26, 2014 | 5.095 | 5.131 | 5.063 | 5.124 | 304,103 | +0.00(+0.05%) |
Feb 25, 2014 | 5.121 | 5.139 | 5.082 | 5.121 | 238,049 | +0.02(+0.31%) |
Feb 24, 2014 | 5.087 | 5.137 | 5.082 | 5.105 | 445,269 | +0.02(+0.36%) |
Feb 21, 2014 | 5.137 | 5.160 | 5.074 | 5.087 | 368,478 | -0.05(-1.02%) |
Feb 20, 2014 | 5.147 | 5.158 | 5.113 | 5.139 | 31,513 | -0.03(-0.51%) |
Feb 19, 2014 | 5.168 | 5.173 | 5.155 | 5.165 | 39,000 | +0.01(+0.25%) |
Feb 18, 2014 | 5.152 | 5.192 | 5.126 | 5.152 | 287,240 | -0.01(-0.15%) |
Feb 14, 2014 | 5.092 | 5.160 | 5.160 | 5.160 | 75,743 | +0.07(+1.28%) |
Feb 13, 2014 | 5.009 | 5.115 | 5.001 | 5.095 | 130,795 | +0.05(+0.93%) |
Feb 12, 2014 | 5.019 | 5.077 | 4.990 | 5.048 | 206,321 | +0.05(+0.94%) |
Feb 11, 2014 | 4.962 | 5.001 | 4.943 | 5.001 | 376,741 | +0.08(+1.70%) |
Feb 10, 2014 | 4.907 | 4.946 | 4.907 | 4.917 | 444,313 | +0.02(+0.32%) |
Feb 07, 2014 | 4.875 | 4.907 | 4.875 | 4.901 | 96,240 | +0.07(+1.35%) |
Feb 06, 2014 | 4.799 | 4.857 | 4.799 | 4.836 | 176,222 | +0.07(+1.48%) |
Feb 05, 2014 | 4.773 | 4.776 | 4.711 | 4.765 | 240,685 | +0.00(+0.00%) |
Feb 04, 2014 | 4.810 | 4.810 | 4.724 | 4.765 | 115,918 | -0.01(-0.16%) |
Feb 03, 2014 | 4.917 | 4.925 | 4.768 | 4.773 | 106,198 | -0.16(-3.34%) |
Jan 31, 2014 | 4.914 | 4.941 | 4.875 | 4.938 | 153,339 | -0.06(-1.15%) |
Jan 30, 2014 | 5.011 | 5.024 | 4.969 | 4.995 | 42,646 | -0.00(-0.05%) |
Jan 29, 2014 | 4.967 | 5.006 | 4.967 | 4.998 | 149,597 | +0.01(+0.26%) |
Jan 28, 2014 | 4.943 | 4.998 | 4.943 | 4.985 | 323,383 | +0.03(+0.69%) |
Jan 27, 2014 | 5.006 | 5.006 | 4.943 | 4.951 | 146,640 | -0.07(-1.41%) |
Jan 24, 2014 | 5.116 | 5.155 | 5.019 | 5.022 | 325,728 | -0.15(-2.83%) |
Jan 23, 2014 | 5.192 | 5.197 | 5.134 | 5.168 | 184,221 | -0.02(-0.35%) |
Jan 22, 2014 | 5.194 | 5.194 | 5.163 | 5.186 | 367,093 | -0.02(-0.30%) |
Jan 21, 2014 | 5.207 | 5.215 | 5.173 | 5.202 | 296,888 | +0.05(+0.96%) |
Jan 17, 2014 | 5.116 | 5.152 | 5.152 | 5.152 | 598,299 | +0.03(+0.51%) |
Jan 16, 2014 | 5.139 | 5.158 | 5.100 | 5.126 | 197,836 | +0.01(+0.20%) |
Jan 15, 2014 | 5.056 | 5.129 | 5.056 | 5.116 | 54,539 | +0.06(+1.17%) |
Jan 14, 2014 | 5.032 | 5.061 | 5.024 | 5.057 | 185,782 | +0.07(+1.33%) |
Jan 13, 2014 | 4.998 | 5.040 | 4.980 | 4.990 | 329,668 | -0.01(-0.10%) |
Jan 10, 2014 | 5.003 | 5.003 | 4.959 | 4.995 | 134,670 | +0.02(+0.31%) |
Jan 09, 2014 | 4.995 | 4.998 | 4.975 | 4.980 | 169,643 | -0.02(-0.42%) |
Jan 08, 2014 | 5.035 | 5.043 | 4.975 | 5.001 | 111,752 | -0.03(-0.57%) |
Jan 07, 2014 | 5.001 | 5.045 | 5.001 | 5.029 | 85,835 | +0.03(+0.63%) |
Jan 06, 2014 | 4.982 | 5.016 | 4.982 | 4.998 | 258,144 | +0.03(+0.53%) |
Jan 03, 2014 | 5.006 | 5.022 | 4.962 | 4.972 | 151,655 | -0.03(-0.68%) |
Jan 02, 2014 | 5.155 | 5.155 | 4.914 | 5.006 | 390,784 | -0.20(-3.91%) |
Dec 31, 2013 | 5.202 | 5.210 | 5.210 | 5.210 | 80,716 | +0.00(+0.00%) |
Dec 30, 2013 | 5.260 | 5.270 | 5.205 | 5.210 | 147,115 | -0.02(-0.30%) |
Dec 27, 2013 | 5.173 | 5.249 | 5.129 | 5.226 | 572,546 | +0.06(+1.07%) |
Dec 26, 2013 | 5.113 | 5.173 | 5.113 | 5.170 | 330,460 | +0.07(+1.34%) |
Dec 24, 2013 | 5.049 | 5.117 | 5.025 | 5.102 | 391,777 | +0.04(+0.72%) |
Dec 23, 2013 | 5.019 | 5.070 | 5.019 | 5.066 | 225,225 | +0.17(+3.39%) |
Dec 20, 2013 | 4.881 | 4.910 | 4.876 | 4.900 | 241,493 | +0.02(+0.39%) |
Dec 19, 2013 | 4.851 | 4.881 | 4.817 | 4.881 | 53,583 | +0.02(+0.35%) |
Dec 18, 2013 | 4.874 | 4.893 | 4.861 | 4.864 | 57,422 | +0.02(+0.42%) |
Dec 17, 2013 | 4.834 | 4.843 | 4.829 | 4.843 | 26,515 | -0.01(-0.29%) |
Dec 16, 2013 | 4.832 | 4.857 | 4.804 | 4.857 | 120,469 | +0.04(+0.88%) |
Dec 13, 2013 | 4.825 | 4.825 | 4.776 | 4.814 | 140,322 | +0.00(+0.04%) |
Dec 12, 2013 | 4.806 | 4.814 | 4.802 | 4.812 | 41,332 | +0.03(+0.58%) |
Dec 11, 2013 | 4.812 | 4.812 | 4.777 | 4.785 | 187,388 | +0.01(+0.22%) |
Dec 10, 2013 | 4.759 | 4.776 | 4.755 | 4.774 | 34,867 | -0.01(-0.18%) |
Dec 09, 2013 | 4.787 | 4.792 | 4.761 | 4.782 | 47,071 | +0.01(+0.27%) |
Dec 06, 2013 | 4.849 | 4.849 | 4.768 | 4.770 | 163,937 | +0.02(+0.45%) |
Dec 05, 2013 | 4.746 | 4.768 | 4.738 | 4.748 | 52,959 | -0.01(-0.18%) |
Dec 04, 2013 | 4.772 | 4.772 | 4.736 | 4.757 | 62,588 | -0.06(-1.15%) |
Dec 03, 2013 | 4.838 | 4.851 | 4.806 | 4.812 | 116,003 | -0.05(-0.97%) |