Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.915 | 5.000 | 4.903 | 4.995 | 36,927,792 | +0.07(+1.34%) |
May 29, 2014 | 4.864 | 4.933 | 4.862 | 4.929 | 27,537,682 | -0.04(-0.80%) |
May 28, 2014 | 5.102 | 5.116 | 4.942 | 4.968 | 35,303,324 | -0.17(-3.33%) |
May 27, 2014 | 5.167 | 5.196 | 5.110 | 5.139 | 8,605,426 | +0.03(+0.51%) |
May 23, 2014 | 5.098 | 5.113 | 5.113 | 5.113 | 45,574,664 | -0.00(-0.09%) |
May 22, 2014 | 5.147 | 5.162 | 5.115 | 5.118 | 9,446,950 | -0.06(-1.14%) |
May 21, 2014 | 5.218 | 5.224 | 5.168 | 5.177 | 12,515,682 | +0.05(+0.91%) |
May 20, 2014 | 5.079 | 5.163 | 5.079 | 5.131 | 16,016,941 | +0.07(+1.40%) |
May 19, 2014 | 5.029 | 5.084 | 4.995 | 5.060 | 21,976,606 | -0.11(-2.07%) |
May 16, 2014 | 5.210 | 5.212 | 5.097 | 5.167 | 22,000,918 | -0.05(-1.04%) |
May 15, 2014 | 5.328 | 5.334 | 5.182 | 5.221 | 23,034,678 | -0.06(-1.21%) |
May 14, 2014 | 5.292 | 5.311 | 5.240 | 5.285 | 11,145,168 | +0.01(+0.22%) |
May 13, 2014 | 5.273 | 5.299 | 5.261 | 5.273 | 13,712,455 | +0.03(+0.63%) |
May 12, 2014 | 5.228 | 5.251 | 5.170 | 5.240 | 14,389,279 | +0.14(+2.82%) |
May 09, 2014 | 5.037 | 5.113 | 5.018 | 5.097 | 14,603,488 | +0.10(+2.08%) |
May 08, 2014 | 4.988 | 5.026 | 4.959 | 4.993 | 17,075,404 | +0.01(+0.21%) |
May 07, 2014 | 4.998 | 4.999 | 4.900 | 4.982 | 26,261,438 | -0.19(-3.73%) |
May 06, 2014 | 5.136 | 5.202 | 5.106 | 5.175 | 12,894,510 | +0.01(+0.13%) |
May 05, 2014 | 5.161 | 5.173 | 5.114 | 5.168 | 7,434,581 | -0.02(-0.47%) |
May 02, 2014 | 5.206 | 5.237 | 5.181 | 5.193 | 11,831,692 | +0.01(+0.28%) |
May 01, 2014 | 5.203 | 5.219 | 5.166 | 5.178 | 7,263,918 | -0.04(-0.73%) |
Apr 30, 2014 | 5.146 | 5.237 | 5.129 | 5.216 | 15,788,110 | +0.04(+0.83%) |
Apr 29, 2014 | 5.173 | 5.191 | 5.134 | 5.173 | 14,808,461 | +0.03(+0.66%) |
Apr 28, 2014 | 5.109 | 5.156 | 5.100 | 5.139 | 12,631,328 | +0.04(+0.80%) |
Apr 25, 2014 | 5.087 | 5.123 | 5.071 | 5.099 | 13,321,353 | -0.00(-0.10%) |
Apr 24, 2014 | 5.099 | 5.109 | 5.065 | 5.103 | 14,260,206 | +0.02(+0.48%) |
Apr 23, 2014 | 5.074 | 5.080 | 5.031 | 5.079 | 16,817,670 | -0.01(-0.29%) |
Apr 22, 2014 | 5.049 | 5.117 | 5.002 | 5.094 | 18,013,804 | -0.00(-0.10%) |
Apr 21, 2014 | 5.093 | 5.126 | 5.082 | 5.099 | 8,202,451 | -0.04(-0.72%) |
Apr 17, 2014 | 5.105 | 5.135 | 5.135 | 5.135 | 49,611,100 | +0.03(+0.57%) |
Apr 16, 2014 | 5.082 | 5.125 | 5.031 | 5.106 | 18,946,478 | -0.04(-0.75%) |
Apr 15, 2014 | 5.218 | 5.293 | 4.944 | 5.145 | 50,680,984 | -0.25(-4.68%) |
Apr 14, 2014 | 5.212 | 5.428 | 5.191 | 5.398 | 26,188,916 | +0.24(+4.57%) |
Apr 11, 2014 | 5.134 | 5.206 | 5.129 | 5.162 | 13,800,289 | +0.04(+0.76%) |
Apr 10, 2014 | 5.205 | 5.232 | 5.121 | 5.123 | 14,990,193 | -0.13(-2.48%) |
Apr 09, 2014 | 5.257 | 5.279 | 5.201 | 5.253 | 17,744,578 | -0.08(-1.57%) |
Apr 08, 2014 | 5.313 | 5.372 | 5.287 | 5.336 | 9,470,047 | +0.03(+0.55%) |
Apr 07, 2014 | 5.283 | 5.353 | 5.247 | 5.307 | 9,159,952 | -0.01(-0.24%) |
Apr 04, 2014 | 5.393 | 5.411 | 5.285 | 5.320 | 7,899,409 | -0.04(-0.71%) |
Apr 03, 2014 | 5.389 | 5.415 | 5.307 | 5.358 | 7,449,861 | -0.05(-0.90%) |
Apr 02, 2014 | 5.380 | 5.421 | 5.368 | 5.406 | 10,024,182 | +0.05(+0.85%) |
Apr 01, 2014 | 5.333 | 5.385 | 5.326 | 5.361 | 9,785,074 | +0.10(+1.88%) |
Mar 31, 2014 | 5.284 | 5.299 | 5.254 | 5.262 | 11,052,927 | +0.02(+0.46%) |
Mar 28, 2014 | 5.272 | 5.322 | 5.220 | 5.237 | 10,832,221 | +0.03(+0.62%) |
Mar 27, 2014 | 5.190 | 5.235 | 5.150 | 5.205 | 17,470,140 | +0.00(+0.00%) |
Mar 26, 2014 | 5.256 | 5.284 | 5.199 | 5.205 | 13,120,345 | +0.02(+0.41%) |
Mar 25, 2014 | 5.221 | 5.243 | 5.159 | 5.184 | 14,324,119 | +0.01(+0.11%) |
Mar 24, 2014 | 5.235 | 5.259 | 5.139 | 5.178 | 11,605,033 | -0.05(-1.00%) |
Mar 21, 2014 | 5.299 | 5.309 | 5.222 | 5.231 | 15,260,871 | -0.07(-1.39%) |
Mar 20, 2014 | 5.227 | 5.355 | 5.210 | 5.304 | 15,575,548 | +0.08(+1.45%) |
Mar 19, 2014 | 5.177 | 5.290 | 5.166 | 5.229 | 21,128,800 | -0.10(-1.95%) |
Mar 18, 2014 | 5.314 | 5.360 | 5.281 | 5.333 | 10,996,304 | -0.01(-0.22%) |
Mar 17, 2014 | 5.367 | 5.396 | 5.307 | 5.344 | 11,656,035 | +0.01(+0.15%) |
Mar 14, 2014 | 5.340 | 5.390 | 5.325 | 5.336 | 19,467,940 | +0.04(+0.83%) |
Mar 13, 2014 | 5.306 | 5.357 | 5.174 | 5.293 | 31,149,522 | -0.15(-2.70%) |
Mar 12, 2014 | 5.721 | 5.730 | 5.255 | 5.439 | 59,445,436 | -0.35(-6.07%) |
Mar 11, 2014 | 5.831 | 5.880 | 5.781 | 5.791 | 8,813,734 | -0.00(-0.03%) |
Mar 10, 2014 | 5.818 | 5.818 | 5.737 | 5.793 | 10,645,268 | -0.07(-1.19%) |
Mar 07, 2014 | 5.949 | 5.981 | 5.845 | 5.863 | 17,698,488 | -0.26(-4.19%) |
Mar 06, 2014 | 6.116 | 6.138 | 6.070 | 6.119 | 12,319,277 | +0.05(+0.78%) |
Mar 05, 2014 | 5.997 | 6.109 | 5.988 | 6.072 | 10,016,500 | +0.06(+1.05%) |
Mar 04, 2014 | 5.935 | 6.018 | 5.925 | 6.009 | 13,451,085 | +0.19(+3.24%) |