Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.531 | 5.628 | 5.512 | 5.598 | 35,412,040 | +0.05(+0.94%) |
Apr 29, 2014 | 5.493 | 5.583 | 5.352 | 5.546 | 88,802,896 | +0.30(+5.69%) |
Apr 28, 2014 | 5.381 | 5.389 | 5.225 | 5.247 | 56,249,192 | -0.18(-3.30%) |
Apr 25, 2014 | 5.538 | 5.549 | 5.374 | 5.426 | 17,297,040 | -0.02(-0.41%) |
Apr 24, 2014 | 5.441 | 5.471 | 5.374 | 5.449 | 24,525,020 | +0.00(+0.00%) |
Apr 23, 2014 | 5.516 | 5.516 | 5.426 | 5.449 | 12,739,966 | -0.13(-2.28%) |
Apr 22, 2014 | 5.631 | 5.635 | 5.561 | 5.576 | 23,079,628 | +0.03(+0.54%) |
Apr 21, 2014 | 5.486 | 5.561 | 5.449 | 5.546 | 21,547,124 | +0.07(+1.23%) |
Apr 17, 2014 | 5.516 | 5.478 | 5.478 | 5.478 | 22,178,570 | +0.03(+0.55%) |
Apr 16, 2014 | 5.374 | 5.471 | 5.367 | 5.449 | 29,595,272 | +0.11(+2.10%) |
Apr 15, 2014 | 5.430 | 5.478 | 5.269 | 5.337 | 35,880,368 | -0.14(-2.59%) |
Apr 14, 2014 | 5.456 | 5.493 | 5.411 | 5.478 | 23,011,114 | -0.05(-0.94%) |
Apr 11, 2014 | 5.590 | 5.661 | 5.501 | 5.531 | 23,401,864 | -0.17(-3.01%) |
Apr 10, 2014 | 5.829 | 5.852 | 5.650 | 5.702 | 22,564,824 | -0.13(-2.18%) |
Apr 09, 2014 | 5.736 | 5.852 | 5.687 | 5.829 | 43,341,684 | +0.17(+3.03%) |
Apr 08, 2014 | 5.665 | 5.807 | 5.613 | 5.658 | 90,992,088 | +0.27(+4.99%) |
Apr 07, 2014 | 5.478 | 5.516 | 5.329 | 5.389 | 33,268,626 | -0.10(-1.77%) |
Apr 04, 2014 | 5.702 | 5.709 | 5.434 | 5.486 | 51,985,468 | -0.20(-3.54%) |
Apr 03, 2014 | 5.755 | 5.777 | 5.635 | 5.687 | 19,682,406 | -0.01(-0.13%) |
Apr 02, 2014 | 5.691 | 5.717 | 5.643 | 5.695 | 31,469,260 | +0.06(+1.06%) |
Apr 01, 2014 | 5.590 | 5.699 | 5.561 | 5.635 | 49,344,844 | +0.16(+2.86%) |
Mar 31, 2014 | 5.523 | 5.553 | 5.460 | 5.478 | 25,361,990 | +0.00(+0.00%) |
Mar 28, 2014 | 5.478 | 5.516 | 5.434 | 5.478 | 19,744,066 | +0.05(+0.96%) |
Mar 27, 2014 | 5.434 | 5.456 | 5.381 | 5.426 | 20,729,394 | -0.03(-0.55%) |
Mar 26, 2014 | 5.531 | 5.561 | 5.441 | 5.456 | 24,325,744 | +0.00(+0.00%) |
Mar 25, 2014 | 5.441 | 5.463 | 5.367 | 5.456 | 24,841,932 | +0.07(+1.25%) |
Mar 24, 2014 | 5.381 | 5.475 | 5.284 | 5.389 | 51,024,896 | +0.04(+0.70%) |
Mar 21, 2014 | 5.523 | 5.534 | 5.329 | 5.352 | 44,954,948 | -0.20(-3.63%) |
Mar 20, 2014 | 5.523 | 5.658 | 5.501 | 5.553 | 40,555,888 | -0.07(-1.33%) |
Mar 19, 2014 | 5.706 | 5.710 | 5.576 | 5.628 | 15,350,341 | -0.10(-1.69%) |
Mar 18, 2014 | 5.699 | 5.766 | 5.673 | 5.725 | 18,726,960 | +0.05(+0.92%) |
Mar 17, 2014 | 5.680 | 5.740 | 5.665 | 5.673 | 12,823,955 | +0.04(+0.80%) |
Mar 14, 2014 | 5.590 | 5.687 | 5.576 | 5.628 | 23,943,828 | -0.01(-0.26%) |
Mar 13, 2014 | 5.807 | 5.829 | 5.583 | 5.643 | 23,958,810 | -0.14(-2.45%) |
Mar 12, 2014 | 5.770 | 5.785 | 5.695 | 5.785 | 18,593,260 | -0.04(-0.77%) |
Mar 11, 2014 | 5.844 | 5.911 | 5.814 | 5.829 | 23,232,650 | -0.08(-1.39%) |
Mar 10, 2014 | 5.919 | 5.956 | 5.874 | 5.911 | 34,309,076 | -0.02(-0.38%) |
Mar 07, 2014 | 5.949 | 6.016 | 5.867 | 5.934 | 43,361,960 | +0.10(+1.66%) |
Mar 06, 2014 | 5.829 | 5.889 | 5.822 | 5.837 | 9,464,975 | +0.02(+0.39%) |
Mar 05, 2014 | 5.792 | 5.859 | 5.792 | 5.814 | 21,512,686 | +0.07(+1.17%) |
Mar 04, 2014 | 5.706 | 5.785 | 5.706 | 5.747 | 25,986,610 | +0.08(+1.45%) |
Mar 03, 2014 | 5.598 | 5.665 | 5.561 | 5.665 | 22,434,854 | +0.01(+0.13%) |
Feb 28, 2014 | 5.755 | 5.829 | 5.658 | 5.658 | 30,208,010 | -0.08(-1.43%) |
Feb 27, 2014 | 5.680 | 5.770 | 5.650 | 5.740 | 14,367,569 | +0.04(+0.79%) |
Feb 26, 2014 | 5.762 | 5.770 | 5.635 | 5.695 | 13,441,454 | -0.01(-0.13%) |
Feb 25, 2014 | 5.673 | 5.770 | 5.658 | 5.702 | 26,974,344 | +0.01(+0.26%) |
Feb 24, 2014 | 5.583 | 5.710 | 5.568 | 5.687 | 22,205,338 | +0.12(+2.14%) |
Feb 21, 2014 | 5.546 | 5.590 | 5.501 | 5.568 | 19,926,472 | +0.11(+2.05%) |
Feb 20, 2014 | 5.411 | 5.471 | 5.381 | 5.456 | 20,619,624 | +0.03(+0.55%) |
Feb 19, 2014 | 5.501 | 5.516 | 5.404 | 5.426 | 16,162,853 | -0.04(-0.82%) |
Feb 18, 2014 | 5.396 | 5.523 | 5.385 | 5.471 | 38,449,744 | +0.14(+2.66%) |
Feb 14, 2014 | 5.359 | 5.329 | 5.329 | 5.329 | 25,752,452 | -0.04(-0.83%) |
Feb 13, 2014 | 5.322 | 5.456 | 5.307 | 5.374 | 30,255,130 | +0.04(+0.70%) |
Feb 12, 2014 | 5.322 | 5.389 | 5.314 | 5.337 | 24,762,006 | -0.18(-3.25%) |
Feb 11, 2014 | 5.452 | 5.538 | 5.449 | 5.516 | 23,765,764 | +0.01(+0.14%) |
Feb 10, 2014 | 5.534 | 5.590 | 5.456 | 5.508 | 38,197,264 | -0.21(-3.66%) |
Feb 07, 2014 | 5.232 | 5.755 | 5.240 | 5.717 | 65,426,728 | +0.49(+9.27%) |
Feb 06, 2014 | 4.993 | 5.262 | 5.128 | 5.232 | 26,472,706 | +0.24(+4.78%) |
Feb 05, 2014 | 5.064 | 5.090 | 4.971 | 4.993 | 39,290,440 | -0.07(-1.33%) |
Feb 04, 2014 | 5.038 | 5.083 | 5.016 | 5.061 | 14,925,433 | +0.09(+1.80%) |