Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.041 | 5.048 | 4.932 | 4.936 | 75,223,976 | -0.17(-3.29%) |
May 29, 2014 | 5.202 | 5.232 | 5.097 | 5.104 | 37,778,204 | -0.07(-1.35%) |
May 28, 2014 | 5.125 | 5.205 | 5.048 | 5.174 | 51,343,484 | +0.06(+1.09%) |
May 27, 2014 | 5.289 | 5.303 | 5.100 | 5.118 | 38,596,256 | -0.10(-1.95%) |
May 23, 2014 | 5.226 | 5.219 | 5.219 | 5.219 | 32,103,596 | +0.03(+0.61%) |
May 22, 2014 | 5.282 | 5.328 | 5.156 | 5.188 | 39,551,544 | -0.06(-1.07%) |
May 21, 2014 | 5.118 | 5.300 | 5.118 | 5.244 | 56,195,908 | +0.09(+1.70%) |
May 20, 2014 | 5.310 | 5.447 | 5.104 | 5.156 | 82,060,440 | -0.17(-3.16%) |
May 19, 2014 | 5.307 | 5.349 | 5.244 | 5.324 | 39,848,888 | -0.02(-0.46%) |
May 16, 2014 | 5.422 | 5.426 | 5.293 | 5.349 | 39,897,152 | +0.00(+0.07%) |
May 15, 2014 | 5.422 | 5.454 | 5.321 | 5.345 | 46,555,944 | -0.11(-2.05%) |
May 14, 2014 | 5.391 | 5.482 | 5.335 | 5.457 | 44,200,412 | +0.06(+1.10%) |
May 13, 2014 | 5.387 | 5.496 | 5.352 | 5.398 | 41,749,860 | +0.02(+0.39%) |
May 12, 2014 | 5.317 | 5.394 | 5.300 | 5.377 | 34,546,272 | +0.09(+1.72%) |
May 09, 2014 | 5.289 | 5.401 | 5.251 | 5.286 | 59,025,504 | -0.03(-0.53%) |
May 08, 2014 | 5.534 | 5.548 | 5.247 | 5.314 | 75,174,128 | -0.17(-3.07%) |
May 07, 2014 | 5.363 | 5.529 | 5.268 | 5.482 | 116,078,984 | +0.13(+2.35%) |
May 06, 2014 | 5.083 | 5.422 | 5.076 | 5.356 | 115,025,616 | +0.26(+5.08%) |
May 05, 2014 | 5.097 | 5.174 | 5.034 | 5.097 | 59,499,812 | -0.02(-0.34%) |
May 02, 2014 | 4.943 | 5.146 | 4.918 | 5.114 | 91,376,984 | +0.30(+6.18%) |
May 01, 2014 | 4.845 | 4.876 | 4.775 | 4.817 | 32,221,074 | -0.04(-0.86%) |
Apr 30, 2014 | 4.911 | 4.950 | 4.848 | 4.859 | 57,383,328 | -0.09(-1.84%) |
Apr 29, 2014 | 4.922 | 5.104 | 4.918 | 4.950 | 76,176,216 | +0.06(+1.22%) |
Apr 28, 2014 | 4.694 | 4.911 | 4.635 | 4.890 | 86,758,320 | +0.16(+3.48%) |
Apr 25, 2014 | 4.757 | 4.764 | 4.626 | 4.726 | 60,125,344 | -0.08(-1.68%) |
Apr 24, 2014 | 4.841 | 4.848 | 4.733 | 4.806 | 50,617,860 | +0.03(+0.66%) |
Apr 23, 2014 | 4.736 | 4.796 | 4.684 | 4.775 | 54,509,636 | +0.01(+0.29%) |
Apr 22, 2014 | 4.859 | 4.897 | 4.722 | 4.761 | 81,779,384 | -0.13(-2.65%) |
Apr 21, 2014 | 4.943 | 4.953 | 4.796 | 4.890 | 37,457,032 | -0.01(-0.29%) |
Apr 17, 2014 | 4.694 | 4.904 | 4.904 | 4.904 | 97,459,744 | +0.18(+3.85%) |
Apr 16, 2014 | 4.694 | 4.771 | 4.624 | 4.722 | 50,379,104 | +0.06(+1.20%) |
Apr 15, 2014 | 4.862 | 4.866 | 4.544 | 4.666 | 113,455,440 | -0.19(-3.96%) |
Apr 14, 2014 | 4.936 | 4.955 | 4.820 | 4.859 | 54,814,592 | -0.05(-1.07%) |
Apr 11, 2014 | 4.719 | 4.918 | 4.715 | 4.911 | 66,117,312 | +0.12(+2.41%) |
Apr 10, 2014 | 4.880 | 4.901 | 4.782 | 4.796 | 59,290,952 | -0.05(-0.94%) |
Apr 09, 2014 | 4.778 | 4.911 | 4.701 | 4.841 | 103,766,992 | -0.03(-0.65%) |
Apr 08, 2014 | 5.135 | 5.205 | 4.796 | 4.873 | 164,085,312 | -0.11(-2.11%) |
Apr 07, 2014 | 4.785 | 5.027 | 4.754 | 4.978 | 139,323,424 | +0.32(+6.84%) |
Apr 04, 2014 | 4.754 | 4.785 | 4.645 | 4.659 | 75,886,720 | +0.06(+1.29%) |
Apr 03, 2014 | 4.652 | 4.673 | 4.495 | 4.600 | 87,324,480 | -0.03(-0.68%) |
Apr 02, 2014 | 4.486 | 4.712 | 4.459 | 4.631 | 100,374,864 | +0.17(+3.71%) |
Apr 01, 2014 | 4.452 | 4.489 | 4.388 | 4.466 | 79,046,320 | +0.02(+0.53%) |
Mar 31, 2014 | 4.466 | 4.466 | 4.391 | 4.442 | 55,766,420 | -0.01(-0.23%) |
Mar 28, 2014 | 4.385 | 4.466 | 4.327 | 4.452 | 106,527,776 | +0.09(+2.01%) |
Mar 27, 2014 | 4.179 | 4.402 | 4.172 | 4.364 | 171,965,536 | +0.31(+7.67%) |
Mar 26, 2014 | 4.104 | 4.155 | 4.026 | 4.054 | 60,663,336 | -0.06(-1.40%) |
Mar 25, 2014 | 4.054 | 4.135 | 4.043 | 4.111 | 79,997,336 | +0.07(+1.67%) |
Mar 24, 2014 | 3.939 | 4.067 | 3.922 | 4.043 | 82,578,600 | +0.13(+3.28%) |
Mar 21, 2014 | 3.800 | 3.967 | 3.800 | 3.915 | 90,076,520 | +0.01(+0.17%) |
Mar 20, 2014 | 3.699 | 3.937 | 3.663 | 3.908 | 124,569,832 | +0.23(+6.15%) |
Mar 19, 2014 | 3.591 | 3.767 | 3.574 | 3.682 | 75,977,544 | +0.11(+3.22%) |
Mar 18, 2014 | 3.459 | 3.614 | 3.459 | 3.567 | 90,856,520 | +0.10(+2.82%) |
Mar 17, 2014 | 3.506 | 3.536 | 3.446 | 3.469 | 46,308,196 | -0.03(-0.96%) |
Mar 14, 2014 | 3.510 | 3.544 | 3.479 | 3.503 | 59,113,568 | -0.06(-1.61%) |
Mar 13, 2014 | 3.665 | 3.679 | 3.537 | 3.560 | 63,273,940 | -0.05(-1.40%) |
Mar 12, 2014 | 3.611 | 3.652 | 3.581 | 3.611 | 56,707,168 | +0.05(+1.42%) |
Mar 11, 2014 | 3.603 | 3.642 | 3.547 | 3.560 | 73,924,224 | -0.05(-1.31%) |
Mar 10, 2014 | 3.689 | 3.689 | 3.554 | 3.608 | 78,170,368 | -0.07(-2.02%) |
Mar 07, 2014 | 3.767 | 3.773 | 3.645 | 3.682 | 75,886,808 | -0.09(-2.50%) |
Mar 06, 2014 | 3.753 | 3.834 | 3.753 | 3.777 | 47,152,464 | +0.05(+1.45%) |
Mar 05, 2014 | 3.763 | 3.814 | 3.716 | 3.723 | 50,849,360 | -0.02(-0.63%) |
Mar 04, 2014 | 3.760 | 3.777 | 3.716 | 3.746 | 37,548,188 | +0.05(+1.28%) |