Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.620 | 5.704 | 5.596 | 5.668 | 66,070,628 | +0.02(+0.30%) |
Apr 29, 2014 | 5.610 | 5.673 | 5.592 | 5.651 | 71,473,584 | +0.13(+2.39%) |
Apr 28, 2014 | 5.426 | 5.543 | 5.400 | 5.519 | 61,915,128 | +0.10(+1.93%) |
Apr 25, 2014 | 5.457 | 5.474 | 5.388 | 5.414 | 53,107,684 | -0.07(-1.31%) |
Apr 24, 2014 | 5.476 | 5.500 | 5.443 | 5.486 | 67,868,456 | +0.04(+0.82%) |
Apr 23, 2014 | 5.459 | 5.479 | 5.416 | 5.442 | 51,183,976 | -0.01(-0.09%) |
Apr 22, 2014 | 5.467 | 5.498 | 5.423 | 5.447 | 78,742,736 | -0.03(-0.53%) |
Apr 21, 2014 | 5.493 | 5.562 | 5.466 | 5.476 | 89,169,416 | +0.00(+0.03%) |
Apr 17, 2014 | 11.07 | 5.474 | 5.474 | 5.474 | 136,370,768 | -0.10(-1.72%) |
Apr 16, 2014 | 5.589 | 5.675 | 5.536 | 5.570 | 67,375,952 | +0.02(+0.31%) |
Apr 15, 2014 | 5.656 | 5.658 | 5.465 | 5.553 | 76,667,136 | -0.09(-1.55%) |
Apr 14, 2014 | 5.589 | 5.707 | 5.582 | 5.640 | 80,785,864 | +0.08(+1.39%) |
Apr 11, 2014 | 5.584 | 5.647 | 5.562 | 5.563 | 109,284,824 | -0.06(-1.07%) |
Apr 10, 2014 | 5.709 | 5.812 | 5.622 | 5.623 | 149,041,184 | +0.01(+0.24%) |
Apr 09, 2014 | 5.596 | 5.637 | 5.534 | 5.610 | 73,323,072 | +0.05(+0.83%) |
Apr 08, 2014 | 5.604 | 5.620 | 5.476 | 5.563 | 79,264,928 | -0.04(-0.76%) |
Apr 07, 2014 | 5.640 | 5.675 | 5.574 | 5.606 | 71,089,792 | +0.01(+0.18%) |
Apr 04, 2014 | 5.697 | 5.740 | 5.556 | 5.596 | 79,713,320 | -0.06(-1.09%) |
Apr 03, 2014 | 5.764 | 5.767 | 5.630 | 5.658 | 90,054,544 | -0.10(-1.81%) |
Apr 02, 2014 | 5.716 | 5.771 | 5.659 | 5.762 | 82,750,456 | +0.07(+1.14%) |
Apr 01, 2014 | 5.538 | 5.735 | 5.536 | 5.697 | 95,983,288 | +0.15(+2.69%) |
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%) |