Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.774 | 5.898 | 5.774 | 5.838 | 35,947,964 | +0.04(+0.74%) |
Mar 28, 2014 | 5.748 | 5.868 | 5.744 | 5.795 | 25,649,024 | +0.03(+0.52%) |
Mar 27, 2014 | 5.599 | 5.804 | 5.595 | 5.765 | 36,164,092 | +0.31(+5.63%) |
Mar 26, 2014 | 5.381 | 5.526 | 5.377 | 5.458 | 30,740,444 | +0.11(+2.08%) |
Mar 25, 2014 | 5.338 | 5.454 | 5.304 | 5.347 | 33,754,948 | +0.00(+0.00%) |
Mar 24, 2014 | 5.244 | 5.398 | 5.232 | 5.347 | 19,657,090 | +0.19(+3.73%) |
Mar 21, 2014 | 5.099 | 5.227 | 5.091 | 5.155 | 31,018,528 | -0.02(-0.41%) |
Mar 20, 2014 | 5.027 | 5.193 | 4.988 | 5.176 | 19,624,350 | +0.19(+3.77%) |
Mar 19, 2014 | 4.954 | 5.056 | 4.945 | 4.988 | 16,817,054 | +0.02(+0.43%) |
Mar 18, 2014 | 4.860 | 4.980 | 4.856 | 4.967 | 15,748,928 | +0.09(+1.75%) |
Mar 17, 2014 | 4.796 | 4.903 | 4.792 | 4.881 | 11,186,024 | +0.12(+2.51%) |
Mar 14, 2014 | 4.787 | 4.851 | 4.732 | 4.762 | 14,655,686 | -0.07(-1.41%) |
Mar 13, 2014 | 4.958 | 4.975 | 4.813 | 4.830 | 18,371,742 | -0.10(-1.99%) |
Mar 12, 2014 | 4.869 | 4.928 | 4.834 | 4.928 | 18,153,912 | +0.06(+1.23%) |
Mar 11, 2014 | 4.950 | 4.971 | 4.847 | 4.869 | 15,881,613 | -0.04(-0.78%) |
Mar 10, 2014 | 5.014 | 5.018 | 4.856 | 4.907 | 15,876,604 | -0.13(-2.63%) |
Mar 07, 2014 | 5.099 | 5.116 | 4.997 | 5.039 | 27,467,864 | -0.12(-2.24%) |
Mar 06, 2014 | 5.018 | 5.168 | 5.018 | 5.155 | 25,726,126 | +0.17(+3.42%) |
Mar 05, 2014 | 4.920 | 4.993 | 4.835 | 4.984 | 15,555,298 | +0.05(+1.04%) |
Mar 04, 2014 | 4.933 | 5.014 | 4.873 | 4.933 | 8,180,804 | +0.08(+1.58%) |
Mar 03, 2014 | 4.929 | 4.954 | 4.809 | 4.856 | 16,290,672 | -0.16(-3.15%) |
Feb 28, 2014 | 5.057 | 5.070 | 4.942 | 5.014 | 30,602,060 | -0.04(-0.84%) |
Feb 27, 2014 | 4.912 | 5.061 | 4.912 | 5.057 | 19,673,792 | +0.19(+3.86%) |
Feb 26, 2014 | 4.882 | 4.924 | 4.818 | 4.869 | 11,071,678 | -0.03(-0.52%) |
Feb 25, 2014 | 4.997 | 5.006 | 4.869 | 4.895 | 14,737,795 | -0.08(-1.55%) |
Feb 24, 2014 | 4.976 | 5.074 | 4.920 | 4.971 | 25,760,822 | +0.05(+1.04%) |
Feb 21, 2014 | 4.852 | 4.950 | 4.848 | 4.920 | 18,495,300 | +0.12(+2.58%) |
Feb 20, 2014 | 4.843 | 4.886 | 4.750 | 4.796 | 23,410,888 | +0.01(+0.18%) |
Feb 19, 2014 | 4.604 | 4.833 | 4.600 | 4.788 | 45,326,796 | +0.05(+0.99%) |
Feb 18, 2014 | 4.720 | 4.775 | 4.707 | 4.741 | 38,994,852 | +0.00(+0.09%) |
Feb 14, 2014 | 4.703 | 4.737 | 4.737 | 4.737 | 12,802,437 | +0.05(+1.09%) |
Feb 13, 2014 | 4.592 | 4.698 | 4.575 | 4.686 | 12,471,512 | +0.05(+1.01%) |
Feb 12, 2014 | 4.703 | 4.732 | 4.600 | 4.639 | 12,399,455 | -0.10(-2.07%) |
Feb 11, 2014 | 4.613 | 4.754 | 4.594 | 4.737 | 22,675,988 | +0.09(+1.94%) |
Feb 10, 2014 | 4.683 | 4.685 | 4.621 | 4.647 | 13,804,220 | -0.05(-0.99%) |
Feb 07, 2014 | 4.719 | 4.736 | 4.638 | 4.693 | 19,171,106 | +0.01(+0.18%) |
Feb 06, 2014 | 4.524 | 4.702 | 4.524 | 4.685 | 19,049,160 | +0.18(+3.94%) |
Feb 05, 2014 | 4.545 | 4.554 | 4.461 | 4.507 | 16,684,955 | -0.03(-0.56%) |
Feb 04, 2014 | 4.499 | 4.583 | 4.473 | 4.533 | 21,355,384 | +0.21(+4.78%) |
Feb 03, 2014 | 4.486 | 4.486 | 4.326 | 4.326 | 26,617,376 | -0.13(-2.85%) |
Jan 31, 2014 | 4.444 | 4.579 | 4.414 | 4.452 | 32,223,638 | -0.04(-0.94%) |
Jan 30, 2014 | 4.571 | 4.596 | 4.461 | 4.495 | 17,927,608 | +0.03(+0.57%) |
Jan 29, 2014 | 4.550 | 4.567 | 4.438 | 4.469 | 30,279,594 | -0.17(-3.73%) |
Jan 28, 2014 | 4.689 | 4.719 | 4.624 | 4.643 | 18,585,576 | +0.03(+0.73%) |
Jan 27, 2014 | 4.626 | 4.681 | 4.592 | 4.609 | 23,667,864 | -0.00(-0.09%) |
Jan 24, 2014 | 4.698 | 4.702 | 4.590 | 4.613 | 22,883,054 | -0.19(-3.88%) |
Jan 23, 2014 | 4.939 | 4.941 | 4.736 | 4.799 | 16,778,750 | -0.13(-2.58%) |
Jan 22, 2014 | 4.930 | 4.968 | 4.884 | 4.926 | 13,148,101 | +0.04(+0.78%) |
Jan 21, 2014 | 4.922 | 4.968 | 4.884 | 4.888 | 12,441,930 | +0.03(+0.70%) |
Jan 17, 2014 | 4.926 | 4.854 | 4.854 | 4.854 | 16,500,716 | -0.07(-1.37%) |
Jan 16, 2014 | 5.006 | 5.011 | 4.888 | 4.922 | 21,537,090 | -0.08(-1.52%) |
Jan 15, 2014 | 4.973 | 5.040 | 4.968 | 4.998 | 17,627,516 | +0.03(+0.51%) |
Jan 14, 2014 | 4.918 | 4.985 | 4.905 | 4.973 | 14,838,373 | +0.07(+1.38%) |
Jan 13, 2014 | 4.998 | 5.032 | 4.884 | 4.905 | 15,069,221 | -0.06(-1.19%) |
Jan 10, 2014 | 4.901 | 5.019 | 4.871 | 4.964 | 21,449,080 | +0.08(+1.65%) |
Jan 09, 2014 | 4.947 | 4.947 | 4.803 | 4.884 | 18,225,568 | -0.08(-1.62%) |
Jan 08, 2014 | 5.066 | 5.070 | 4.951 | 4.964 | 19,521,558 | -0.08(-1.51%) |
Jan 07, 2014 | 5.154 | 5.154 | 5.019 | 5.040 | 9,547,229 | -0.03(-0.58%) |
Jan 06, 2014 | 5.108 | 5.140 | 5.057 | 5.070 | 28,583,582 | -0.02(-0.33%) |
Jan 03, 2014 | 5.099 | 5.121 | 5.053 | 5.087 | 14,275,727 | -0.04(-0.75%) |