Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.084 | 5.087 | 5.074 | 5.087 | 37,406 | +0.03(+0.62%) |
Mar 28, 2014 | 5.021 | 5.066 | 5.006 | 5.055 | 192,540 | +0.05(+1.10%) |
Mar 27, 2014 | 4.969 | 5.037 | 4.969 | 5.001 | 101,710 | +0.04(+0.79%) |
Mar 26, 2014 | 5.035 | 5.087 | 4.961 | 4.961 | 55,114 | -0.02(-0.37%) |
Mar 25, 2014 | 5.027 | 5.027 | 4.980 | 4.980 | 31,736 | -0.00(-0.05%) |
Mar 24, 2014 | 5.082 | 5.082 | 4.981 | 4.982 | 171,151 | -0.09(-1.85%) |
Mar 21, 2014 | 5.087 | 5.108 | 5.066 | 5.076 | 147,731 | +0.02(+0.31%) |
Mar 20, 2014 | 5.003 | 5.074 | 5.003 | 5.061 | 700,276 | +0.04(+0.83%) |
Mar 19, 2014 | 5.092 | 5.105 | 5.016 | 5.019 | 327,919 | -0.05(-0.98%) |
Mar 18, 2014 | 5.032 | 5.079 | 5.024 | 5.069 | 235,834 | +0.08(+1.62%) |
Mar 17, 2014 | 4.969 | 5.014 | 4.961 | 4.987 | 197,911 | +0.06(+1.17%) |
Mar 14, 2014 | 4.948 | 5.006 | 4.930 | 4.930 | 222,934 | +0.01(+0.21%) |
Mar 13, 2014 | 5.061 | 5.061 | 4.917 | 4.920 | 367,441 | -0.12(-2.44%) |
Mar 12, 2014 | 5.066 | 5.071 | 5.019 | 5.042 | 117,884 | -0.06(-1.13%) |
Mar 11, 2014 | 5.129 | 5.160 | 5.087 | 5.100 | 56,423 | -0.03(-0.61%) |
Mar 10, 2014 | 5.160 | 5.178 | 5.097 | 5.131 | 191,599 | -0.07(-1.36%) |
Mar 07, 2014 | 5.173 | 5.210 | 5.173 | 5.202 | 120,933 | +0.01(+0.15%) |
Mar 06, 2014 | 5.207 | 5.212 | 5.191 | 5.194 | 143,588 | +0.04(+0.86%) |
Mar 05, 2014 | 5.134 | 5.165 | 5.134 | 5.150 | 117,727 | +0.01(+0.15%) |
Mar 04, 2014 | 5.178 | 5.225 | 5.137 | 5.142 | 95,719 | +0.04(+0.72%) |
Mar 03, 2014 | 5.050 | 5.150 | 5.024 | 5.105 | 336,320 | -0.03(-0.66%) |
Feb 28, 2014 | 5.139 | 5.176 | 5.131 | 5.139 | 183,041 | +0.02(+0.31%) |
Feb 27, 2014 | 5.087 | 5.139 | 5.076 | 5.123 | 124,303 | +0.00(+0.00%) |
Feb 26, 2014 | 5.095 | 5.131 | 5.063 | 5.123 | 304,112 | +0.00(+0.05%) |
Feb 25, 2014 | 5.121 | 5.139 | 5.082 | 5.121 | 238,056 | +0.02(+0.31%) |
Feb 24, 2014 | 5.087 | 5.136 | 5.082 | 5.105 | 445,283 | +0.02(+0.36%) |
Feb 21, 2014 | 5.136 | 5.160 | 5.074 | 5.087 | 368,489 | -0.05(-1.02%) |
Feb 20, 2014 | 5.147 | 5.157 | 5.113 | 5.139 | 31,514 | -0.03(-0.51%) |
Feb 19, 2014 | 5.168 | 5.173 | 5.155 | 5.165 | 39,001 | +0.01(+0.25%) |
Feb 18, 2014 | 5.152 | 5.191 | 5.126 | 5.152 | 287,249 | -0.01(-0.15%) |
Feb 14, 2014 | 5.092 | 5.160 | 5.160 | 5.160 | 75,746 | +0.07(+1.28%) |
Feb 13, 2014 | 5.008 | 5.115 | 5.001 | 5.095 | 130,799 | +0.05(+0.93%) |
Feb 12, 2014 | 5.019 | 5.076 | 4.990 | 5.048 | 206,327 | +0.05(+0.94%) |
Feb 11, 2014 | 4.961 | 5.001 | 4.943 | 5.001 | 376,752 | +0.08(+1.70%) |
Feb 10, 2014 | 4.906 | 4.946 | 4.906 | 4.917 | 444,327 | +0.02(+0.32%) |
Feb 07, 2014 | 4.875 | 4.906 | 4.875 | 4.901 | 96,243 | +0.07(+1.35%) |
Feb 06, 2014 | 4.799 | 4.856 | 4.799 | 4.836 | 176,228 | +0.07(+1.48%) |
Feb 05, 2014 | 4.773 | 4.776 | 4.710 | 4.765 | 240,692 | +0.00(+0.00%) |
Feb 04, 2014 | 4.810 | 4.810 | 4.723 | 4.765 | 115,922 | -0.01(-0.16%) |
Feb 03, 2014 | 4.917 | 4.925 | 4.768 | 4.773 | 106,201 | -0.16(-3.34%) |
Jan 31, 2014 | 4.914 | 4.940 | 4.875 | 4.938 | 153,343 | -0.06(-1.15%) |
Jan 30, 2014 | 5.011 | 5.024 | 4.969 | 4.995 | 42,647 | -0.00(-0.05%) |
Jan 29, 2014 | 4.967 | 5.006 | 4.967 | 4.998 | 149,602 | +0.01(+0.26%) |
Jan 28, 2014 | 4.943 | 4.998 | 4.943 | 4.985 | 323,393 | +0.03(+0.69%) |
Jan 27, 2014 | 5.006 | 5.006 | 4.943 | 4.951 | 146,645 | -0.07(-1.41%) |
Jan 24, 2014 | 5.116 | 5.155 | 5.019 | 5.021 | 325,738 | -0.15(-2.83%) |
Jan 23, 2014 | 5.191 | 5.197 | 5.134 | 5.168 | 184,227 | -0.02(-0.35%) |
Jan 22, 2014 | 5.194 | 5.194 | 5.163 | 5.186 | 367,104 | -0.02(-0.30%) |
Jan 21, 2014 | 5.207 | 5.215 | 5.173 | 5.202 | 296,897 | +0.05(+0.96%) |
Jan 17, 2014 | 5.116 | 5.152 | 5.152 | 5.152 | 598,317 | +0.03(+0.51%) |
Jan 16, 2014 | 5.139 | 5.157 | 5.100 | 5.126 | 197,842 | +0.01(+0.20%) |
Jan 15, 2014 | 5.055 | 5.128 | 5.055 | 5.116 | 54,541 | +0.06(+1.17%) |
Jan 14, 2014 | 5.032 | 5.061 | 5.024 | 5.057 | 185,788 | +0.07(+1.33%) |
Jan 13, 2014 | 4.998 | 5.040 | 4.980 | 4.990 | 329,679 | -0.01(-0.10%) |
Jan 10, 2014 | 5.003 | 5.003 | 4.959 | 4.995 | 134,675 | +0.02(+0.31%) |
Jan 09, 2014 | 4.995 | 4.998 | 4.974 | 4.980 | 169,648 | -0.02(-0.42%) |
Jan 08, 2014 | 5.035 | 5.042 | 4.975 | 5.001 | 111,756 | -0.03(-0.57%) |
Jan 07, 2014 | 5.001 | 5.045 | 5.001 | 5.029 | 85,837 | +0.03(+0.63%) |
Jan 06, 2014 | 4.982 | 5.016 | 4.982 | 4.998 | 258,152 | +0.03(+0.53%) |
Jan 03, 2014 | 5.006 | 5.022 | 4.962 | 4.972 | 151,660 | -0.03(-0.68%) |