Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.044 | 5.133 | 5.027 | 5.112 | 16,108,451 | +0.04(+0.83%) |
Apr 29, 2014 | 5.070 | 5.088 | 5.031 | 5.070 | 15,108,925 | +0.03(+0.66%) |
Apr 28, 2014 | 5.008 | 5.054 | 4.998 | 5.037 | 12,887,618 | +0.04(+0.80%) |
Apr 25, 2014 | 4.986 | 5.021 | 4.971 | 4.997 | 13,591,644 | -0.00(-0.10%) |
Apr 24, 2014 | 4.997 | 5.008 | 4.964 | 5.002 | 14,549,546 | +0.02(+0.48%) |
Apr 23, 2014 | 4.973 | 4.979 | 4.931 | 4.978 | 17,158,900 | -0.01(-0.29%) |
Apr 22, 2014 | 4.949 | 5.015 | 4.903 | 4.992 | 18,379,304 | -0.00(-0.10%) |
Apr 21, 2014 | 4.991 | 5.024 | 4.981 | 4.997 | 8,368,879 | -0.04(-0.72%) |
Apr 17, 2014 | 5.004 | 5.033 | 5.033 | 5.033 | 50,617,712 | +0.03(+0.57%) |
Apr 16, 2014 | 4.981 | 5.023 | 4.931 | 5.005 | 19,330,902 | -0.04(-0.75%) |
Apr 15, 2014 | 5.114 | 5.188 | 4.846 | 5.043 | 51,709,304 | -0.25(-4.68%) |
Apr 14, 2014 | 5.109 | 5.320 | 5.088 | 5.290 | 26,720,290 | +0.23(+4.57%) |
Apr 11, 2014 | 5.031 | 5.103 | 5.027 | 5.059 | 14,080,297 | +0.04(+0.76%) |
Apr 10, 2014 | 5.102 | 5.128 | 5.019 | 5.021 | 15,294,344 | -0.13(-2.48%) |
Apr 09, 2014 | 5.152 | 5.174 | 5.097 | 5.149 | 18,104,616 | -0.08(-1.56%) |
Apr 08, 2014 | 5.208 | 5.266 | 5.182 | 5.230 | 9,662,194 | +0.03(+0.55%) |
Apr 07, 2014 | 5.178 | 5.247 | 5.143 | 5.202 | 9,345,807 | -0.01(-0.24%) |
Apr 04, 2014 | 5.286 | 5.304 | 5.180 | 5.214 | 8,059,688 | -0.04(-0.71%) |
Apr 03, 2014 | 5.282 | 5.307 | 5.202 | 5.251 | 7,601,019 | -0.05(-0.90%) |
Apr 02, 2014 | 5.273 | 5.314 | 5.261 | 5.299 | 10,227,572 | +0.04(+0.85%) |
Apr 01, 2014 | 5.227 | 5.278 | 5.220 | 5.254 | 9,983,614 | +0.10(+1.88%) |
Mar 31, 2014 | 5.179 | 5.194 | 5.149 | 5.157 | 11,277,191 | +0.02(+0.46%) |
Mar 28, 2014 | 5.168 | 5.216 | 5.116 | 5.133 | 11,052,007 | +0.03(+0.62%) |
Mar 27, 2014 | 5.087 | 5.130 | 5.048 | 5.102 | 17,824,610 | +0.00(+0.00%) |
Mar 26, 2014 | 5.151 | 5.179 | 5.095 | 5.102 | 13,386,557 | +0.02(+0.41%) |
Mar 25, 2014 | 5.117 | 5.139 | 5.056 | 5.081 | 14,614,756 | +0.01(+0.11%) |
Mar 24, 2014 | 5.131 | 5.154 | 5.037 | 5.075 | 11,840,500 | -0.05(-1.00%) |
Mar 21, 2014 | 5.193 | 5.204 | 5.118 | 5.127 | 15,570,515 | -0.07(-1.39%) |
Mar 20, 2014 | 5.123 | 5.248 | 5.107 | 5.199 | 15,891,577 | +0.07(+1.45%) |
Mar 19, 2014 | 5.074 | 5.185 | 5.063 | 5.125 | 21,557,504 | -0.10(-1.95%) |
Mar 18, 2014 | 5.208 | 5.253 | 5.176 | 5.227 | 11,219,419 | -0.01(-0.22%) |
Mar 17, 2014 | 5.260 | 5.288 | 5.202 | 5.238 | 11,892,536 | +0.01(+0.15%) |
Mar 14, 2014 | 5.234 | 5.283 | 5.219 | 5.230 | 19,862,944 | +0.04(+0.83%) |
Mar 13, 2014 | 5.201 | 5.250 | 5.071 | 5.188 | 31,781,546 | -0.14(-2.70%) |
Mar 12, 2014 | 5.607 | 5.616 | 5.150 | 5.331 | 60,651,588 | -0.34(-6.07%) |
Mar 11, 2014 | 5.715 | 5.763 | 5.666 | 5.676 | 8,992,565 | -0.00(-0.03%) |
Mar 10, 2014 | 5.702 | 5.702 | 5.623 | 5.678 | 10,861,260 | -0.07(-1.19%) |
Mar 07, 2014 | 5.831 | 5.862 | 5.729 | 5.746 | 18,057,590 | -0.25(-4.19%) |
Mar 06, 2014 | 5.995 | 6.016 | 5.949 | 5.998 | 12,569,235 | +0.05(+0.78%) |
Mar 05, 2014 | 5.878 | 5.987 | 5.869 | 5.951 | 10,219,735 | +0.06(+1.05%) |
Mar 04, 2014 | 5.817 | 5.899 | 5.807 | 5.889 | 13,724,008 | +0.18(+3.24%) |
Mar 03, 2014 | 5.779 | 5.779 | 5.688 | 5.704 | 12,463,650 | -0.17(-2.82%) |
Feb 28, 2014 | 5.862 | 5.914 | 5.838 | 5.870 | 9,215,985 | +0.00(+0.00%) |
Feb 27, 2014 | 5.843 | 5.871 | 5.818 | 5.870 | 5,804,857 | +0.04(+0.77%) |
Feb 26, 2014 | 5.825 | 5.854 | 5.801 | 5.825 | 9,799,308 | +0.04(+0.72%) |
Feb 25, 2014 | 5.811 | 5.827 | 5.764 | 5.783 | 7,538,446 | -0.03(-0.48%) |
Feb 24, 2014 | 5.791 | 5.835 | 5.773 | 5.811 | 9,507,977 | +0.02(+0.39%) |
Feb 21, 2014 | 5.791 | 5.830 | 5.757 | 5.788 | 9,028,317 | -0.00(-0.05%) |
Feb 20, 2014 | 5.702 | 5.793 | 5.685 | 5.791 | 12,671,448 | +0.09(+1.54%) |
Feb 19, 2014 | 5.738 | 5.783 | 5.692 | 5.703 | 9,789,222 | +0.00(+0.08%) |
Feb 18, 2014 | 5.676 | 5.727 | 5.651 | 5.699 | 11,078,009 | +0.05(+0.96%) |
Feb 14, 2014 | 5.571 | 5.644 | 5.644 | 5.644 | 33,568,640 | +0.09(+1.58%) |
Feb 13, 2014 | 5.469 | 5.573 | 5.468 | 5.557 | 6,786,240 | -0.01(-0.10%) |
Feb 12, 2014 | 5.578 | 5.597 | 5.534 | 5.563 | 8,766,656 | -0.01(-0.20%) |
Feb 11, 2014 | 5.512 | 5.583 | 5.464 | 5.574 | 14,359,556 | +0.10(+1.81%) |
Feb 10, 2014 | 5.452 | 5.520 | 5.440 | 5.475 | 9,217,193 | -0.01(-0.26%) |
Feb 07, 2014 | 5.463 | 5.502 | 5.462 | 5.489 | 6,920,275 | +0.01(+0.26%) |
Feb 06, 2014 | 5.403 | 5.486 | 5.403 | 5.475 | 6,911,188 | +0.09(+1.75%) |
Feb 05, 2014 | 5.413 | 5.430 | 5.310 | 5.381 | 17,320,660 | -0.05(-0.96%) |
Feb 04, 2014 | 5.433 | 5.455 | 5.382 | 5.433 | 24,240,138 | +0.05(+0.96%) |