Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.536 | 5.587 | 5.529 | 5.548 | 51,335,124 | +0.05(+1.00%) |
Mar 28, 2014 | 5.519 | 5.580 | 5.476 | 5.493 | 64,877,068 | +0.02(+0.34%) |
Mar 27, 2014 | 5.514 | 5.536 | 5.426 | 5.474 | 71,612,600 | -0.07(-1.30%) |
Mar 26, 2014 | 5.618 | 5.677 | 5.543 | 5.546 | 100,365,432 | -0.04(-0.64%) |
Mar 25, 2014 | 5.455 | 5.582 | 5.443 | 5.582 | 100,364,624 | +0.16(+2.94%) |
Mar 24, 2014 | 5.490 | 5.522 | 5.418 | 5.423 | 77,739,824 | -0.05(-1.00%) |
Mar 21, 2014 | 5.457 | 5.523 | 5.428 | 5.478 | 138,085,760 | +0.08(+1.49%) |
Mar 20, 2014 | 5.400 | 5.556 | 5.394 | 5.397 | 139,479,088 | -0.02(-0.44%) |
Mar 19, 2014 | 5.246 | 5.442 | 5.241 | 5.421 | 135,025,488 | +0.18(+3.47%) |
Mar 18, 2014 | 5.148 | 5.251 | 5.126 | 5.239 | 111,530,944 | +0.19(+3.66%) |
Mar 17, 2014 | 5.015 | 5.091 | 5.011 | 5.054 | 41,139,532 | +0.07(+1.41%) |
Mar 14, 2014 | 4.950 | 5.037 | 4.943 | 4.984 | 47,345,256 | +0.03(+0.55%) |
Mar 13, 2014 | 5.082 | 5.118 | 4.929 | 4.956 | 76,974,880 | -0.12(-2.30%) |
Mar 12, 2014 | 5.111 | 5.116 | 5.042 | 5.073 | 43,188,360 | -0.05(-1.07%) |
Mar 11, 2014 | 5.143 | 5.188 | 5.106 | 5.128 | 41,256,592 | +0.00(+0.03%) |
Mar 10, 2014 | 5.152 | 5.187 | 5.118 | 5.126 | 43,305,840 | -0.08(-1.45%) |
Mar 07, 2014 | 5.186 | 5.226 | 5.149 | 5.202 | 54,212,048 | +0.04(+0.83%) |
Mar 06, 2014 | 5.142 | 5.178 | 5.118 | 5.159 | 41,613,128 | +0.03(+0.50%) |
Mar 05, 2014 | 5.164 | 5.169 | 5.118 | 5.133 | 37,680,380 | -0.03(-0.60%) |
Mar 04, 2014 | 5.131 | 5.184 | 5.119 | 5.164 | 77,732,288 | +0.07(+1.31%) |
Mar 03, 2014 | 5.016 | 5.118 | 4.941 | 5.097 | 72,654,224 | -0.03(-0.50%) |
Feb 28, 2014 | 5.116 | 5.205 | 5.083 | 5.123 | 76,717,888 | +0.02(+0.44%) |
Feb 27, 2014 | 5.095 | 5.125 | 5.080 | 5.100 | 64,869,524 | -0.03(-0.50%) |
Feb 26, 2014 | 5.128 | 5.178 | 5.111 | 5.126 | 52,533,824 | +0.00(+0.07%) |
Feb 25, 2014 | 5.112 | 5.143 | 5.069 | 5.123 | 53,667,352 | -0.01(-0.13%) |
Feb 24, 2014 | 5.073 | 5.172 | 5.063 | 5.130 | 84,090,008 | +0.02(+0.44%) |
Feb 21, 2014 | 5.250 | 5.265 | 5.058 | 5.107 | 173,934,320 | -0.07(-1.32%) |
Feb 20, 2014 | 5.027 | 5.191 | 4.989 | 5.176 | 153,752,944 | +0.13(+2.51%) |
Feb 19, 2014 | 5.046 | 5.104 | 5.016 | 5.049 | 86,817,824 | -0.02(-0.44%) |
Feb 18, 2014 | 5.143 | 5.152 | 5.070 | 5.071 | 65,624,508 | -0.08(-1.47%) |
Feb 14, 2014 | 10.24 | 5.147 | 5.147 | 5.147 | 61,098,604 | +0.03(+0.64%) |
Feb 13, 2014 | 5.025 | 5.130 | 5.003 | 5.114 | 55,368,576 | +0.07(+1.39%) |
Feb 12, 2014 | 5.034 | 5.107 | 5.034 | 5.044 | 56,724,616 | +0.01(+0.20%) |
Feb 11, 2014 | 4.951 | 5.056 | 4.938 | 5.034 | 50,227,052 | +0.09(+1.91%) |
Feb 10, 2014 | 4.974 | 5.010 | 4.910 | 4.939 | 45,575,364 | -0.04(-0.89%) |
Feb 07, 2014 | 4.920 | 4.999 | 4.919 | 4.984 | 44,198,624 | +0.10(+2.04%) |
Feb 06, 2014 | 4.840 | 4.914 | 4.835 | 4.884 | 38,973,748 | +0.08(+1.71%) |
Feb 05, 2014 | 4.830 | 4.876 | 4.783 | 4.802 | 59,913,688 | -0.05(-1.13%) |
Feb 04, 2014 | 4.824 | 4.871 | 4.782 | 4.857 | 55,866,956 | +0.05(+1.03%) |
Feb 03, 2014 | 4.982 | 5.022 | 4.794 | 4.807 | 85,475,792 | -0.16(-3.31%) |
Jan 31, 2014 | 4.962 | 5.004 | 4.927 | 4.972 | 75,500,632 | -0.04(-0.85%) |
Jan 30, 2014 | 4.998 | 5.044 | 4.986 | 5.015 | 53,051,716 | +0.04(+0.79%) |
Jan 29, 2014 | 4.958 | 4.998 | 4.929 | 4.975 | 81,167,928 | +0.00(+0.07%) |
Jan 28, 2014 | 4.898 | 4.986 | 4.884 | 4.972 | 72,365,368 | +0.07(+1.40%) |
Jan 27, 2014 | 4.891 | 4.987 | 4.866 | 4.903 | 92,884,656 | +0.02(+0.39%) |
Jan 24, 2014 | 4.979 | 5.006 | 4.867 | 4.884 | 99,527,104 | -0.15(-3.00%) |
Jan 23, 2014 | 5.044 | 5.097 | 4.982 | 5.035 | 57,775,152 | -0.08(-1.58%) |
Jan 22, 2014 | 5.080 | 5.166 | 5.051 | 5.116 | 59,713,080 | -0.01(-0.20%) |
Jan 21, 2014 | 5.109 | 5.136 | 5.049 | 5.126 | 70,428,024 | +0.02(+0.34%) |
Jan 17, 2014 | 10.20 | 5.109 | 5.109 | 5.109 | 103,113,848 | +0.04(+0.81%) |
Jan 16, 2014 | 5.058 | 5.112 | 4.992 | 5.068 | 128,696,320 | +0.12(+2.50%) |
Jan 15, 2014 | 4.946 | 4.984 | 4.893 | 4.944 | 95,529,048 | -0.00(-0.03%) |
Jan 14, 2014 | 4.821 | 4.946 | 4.816 | 4.946 | 86,593,184 | +0.13(+2.60%) |
Jan 13, 2014 | 4.751 | 4.936 | 4.749 | 4.821 | 114,983,992 | +0.07(+1.52%) |
Jan 10, 2014 | 4.754 | 4.761 | 4.675 | 4.749 | 83,623,840 | +0.02(+0.33%) |
Jan 09, 2014 | 4.727 | 4.779 | 4.689 | 4.734 | 105,165,488 | +0.03(+0.58%) |
Jan 08, 2014 | 4.831 | 4.835 | 4.691 | 4.706 | 88,677,336 | -0.13(-2.59%) |
Jan 07, 2014 | 4.874 | 4.895 | 4.778 | 4.831 | 83,534,072 | -0.02(-0.39%) |
Jan 06, 2014 | 4.852 | 4.886 | 4.783 | 4.850 | 59,699,736 | -0.01(-0.18%) |
Jan 03, 2014 | 4.751 | 4.886 | 4.749 | 4.859 | 73,944,504 | +0.12(+2.46%) |