Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.942 | 6.084 | 5.912 | 6.069 | 33,448,120 | +0.16(+2.65%) |
May 29, 2014 | 5.830 | 5.912 | 5.830 | 5.912 | 13,126,037 | +0.05(+0.89%) |
May 28, 2014 | 5.860 | 5.867 | 5.823 | 5.860 | 12,864,683 | -0.01(-0.13%) |
May 27, 2014 | 5.823 | 5.882 | 5.815 | 5.867 | 16,912,524 | +0.01(+0.26%) |
May 23, 2014 | 5.815 | 5.852 | 5.852 | 5.852 | 17,815,076 | +0.04(+0.64%) |
May 22, 2014 | 5.770 | 5.823 | 5.740 | 5.815 | 22,240,412 | +0.13(+2.23%) |
May 21, 2014 | 5.576 | 5.696 | 5.554 | 5.688 | 43,872,984 | +0.28(+5.10%) |
May 20, 2014 | 5.475 | 5.475 | 5.390 | 5.412 | 14,901,660 | +0.01(+0.28%) |
May 19, 2014 | 5.360 | 5.434 | 5.360 | 5.397 | 15,130,136 | -0.01(-0.14%) |
May 16, 2014 | 5.382 | 5.419 | 5.345 | 5.405 | 12,687,178 | -0.01(-0.28%) |
May 15, 2014 | 5.438 | 5.442 | 5.352 | 5.419 | 13,790,652 | -0.01(-0.27%) |
May 14, 2014 | 5.509 | 5.531 | 5.427 | 5.434 | 28,705,974 | -0.07(-1.22%) |
May 13, 2014 | 5.561 | 5.584 | 5.472 | 5.502 | 22,928,808 | -0.05(-0.94%) |
May 12, 2014 | 5.449 | 5.569 | 5.442 | 5.554 | 15,832,268 | +0.15(+2.76%) |
May 09, 2014 | 5.446 | 5.449 | 5.352 | 5.405 | 22,401,592 | -0.04(-0.82%) |
May 08, 2014 | 5.479 | 5.524 | 5.423 | 5.449 | 27,082,084 | +0.01(+0.14%) |
May 07, 2014 | 5.434 | 5.457 | 5.382 | 5.442 | 16,773,375 | +0.02(+0.41%) |
May 06, 2014 | 5.449 | 5.453 | 5.378 | 5.419 | 11,253,287 | -0.01(-0.14%) |
May 05, 2014 | 5.442 | 5.487 | 5.405 | 5.427 | 13,024,154 | -0.06(-1.09%) |
May 02, 2014 | 5.494 | 5.561 | 5.475 | 5.487 | 21,586,964 | -0.07(-1.34%) |
May 01, 2014 | 5.561 | 5.628 | 5.546 | 5.561 | 16,580,249 | -0.04(-0.67%) |
Apr 30, 2014 | 5.531 | 5.628 | 5.513 | 5.599 | 35,407,364 | +0.05(+0.94%) |
Apr 29, 2014 | 5.494 | 5.584 | 5.352 | 5.546 | 88,791,176 | +0.30(+5.69%) |
Apr 28, 2014 | 5.382 | 5.390 | 5.225 | 5.248 | 56,241,768 | -0.18(-3.30%) |
Apr 25, 2014 | 5.539 | 5.550 | 5.375 | 5.427 | 17,294,758 | -0.02(-0.41%) |
Apr 24, 2014 | 5.442 | 5.472 | 5.375 | 5.449 | 24,521,782 | +0.00(+0.00%) |
Apr 23, 2014 | 5.517 | 5.517 | 5.427 | 5.449 | 12,738,284 | -0.13(-2.28%) |
Apr 22, 2014 | 5.632 | 5.636 | 5.561 | 5.576 | 23,076,582 | +0.03(+0.54%) |
Apr 21, 2014 | 5.487 | 5.561 | 5.449 | 5.546 | 21,544,280 | +0.07(+1.23%) |
Apr 17, 2014 | 5.517 | 5.479 | 5.479 | 5.479 | 22,175,642 | +0.03(+0.55%) |
Apr 16, 2014 | 5.375 | 5.472 | 5.367 | 5.449 | 29,591,366 | +0.11(+2.10%) |
Apr 15, 2014 | 5.431 | 5.479 | 5.270 | 5.337 | 35,875,632 | -0.14(-2.59%) |
Apr 14, 2014 | 5.457 | 5.494 | 5.412 | 5.479 | 23,008,076 | -0.05(-0.94%) |
Apr 11, 2014 | 5.591 | 5.662 | 5.502 | 5.531 | 23,398,776 | -0.17(-3.01%) |
Apr 10, 2014 | 5.830 | 5.852 | 5.651 | 5.703 | 22,561,846 | -0.13(-2.18%) |
Apr 09, 2014 | 5.737 | 5.852 | 5.688 | 5.830 | 43,335,960 | +0.17(+3.03%) |
Apr 08, 2014 | 5.666 | 5.808 | 5.614 | 5.658 | 90,980,080 | +0.27(+4.99%) |
Apr 07, 2014 | 5.479 | 5.516 | 5.330 | 5.390 | 33,264,234 | -0.10(-1.77%) |
Apr 04, 2014 | 5.703 | 5.710 | 5.434 | 5.487 | 51,978,608 | -0.20(-3.54%) |
Apr 03, 2014 | 5.755 | 5.778 | 5.636 | 5.688 | 19,679,808 | -0.01(-0.13%) |
Apr 02, 2014 | 5.692 | 5.718 | 5.643 | 5.696 | 31,465,106 | +0.06(+1.06%) |
Apr 01, 2014 | 5.591 | 5.699 | 5.561 | 5.636 | 49,338,332 | +0.16(+2.86%) |
Mar 31, 2014 | 5.524 | 5.554 | 5.461 | 5.479 | 25,358,642 | +0.00(+0.00%) |
Mar 28, 2014 | 5.479 | 5.517 | 5.434 | 5.479 | 19,741,460 | +0.05(+0.96%) |
Mar 27, 2014 | 5.434 | 5.457 | 5.382 | 5.427 | 20,726,658 | -0.03(-0.55%) |
Mar 26, 2014 | 5.531 | 5.561 | 5.442 | 5.457 | 24,322,534 | +0.00(+0.00%) |
Mar 25, 2014 | 5.442 | 5.464 | 5.367 | 5.457 | 24,838,654 | +0.07(+1.25%) |
Mar 24, 2014 | 5.382 | 5.475 | 5.285 | 5.390 | 51,018,160 | +0.04(+0.70%) |
Mar 21, 2014 | 5.524 | 5.535 | 5.330 | 5.352 | 44,949,016 | -0.20(-3.63%) |
Mar 20, 2014 | 5.524 | 5.658 | 5.502 | 5.554 | 40,550,532 | -0.07(-1.33%) |
Mar 19, 2014 | 5.707 | 5.711 | 5.576 | 5.628 | 15,348,315 | -0.10(-1.70%) |
Mar 18, 2014 | 5.699 | 5.767 | 5.673 | 5.726 | 18,724,488 | +0.05(+0.92%) |
Mar 17, 2014 | 5.681 | 5.740 | 5.666 | 5.673 | 12,822,263 | +0.04(+0.80%) |
Mar 14, 2014 | 5.591 | 5.688 | 5.576 | 5.628 | 23,940,668 | -0.01(-0.26%) |
Mar 13, 2014 | 5.808 | 5.830 | 5.584 | 5.643 | 23,955,646 | -0.14(-2.45%) |
Mar 12, 2014 | 5.770 | 5.785 | 5.696 | 5.785 | 18,590,806 | -0.04(-0.77%) |
Mar 11, 2014 | 5.845 | 5.912 | 5.815 | 5.830 | 23,229,584 | -0.08(-1.39%) |
Mar 10, 2014 | 5.920 | 5.957 | 5.875 | 5.912 | 34,304,548 | -0.02(-0.38%) |
Mar 07, 2014 | 5.949 | 6.017 | 5.867 | 5.935 | 43,356,236 | +0.10(+1.66%) |
Mar 06, 2014 | 5.830 | 5.890 | 5.823 | 5.838 | 9,463,726 | +0.02(+0.39%) |
Mar 05, 2014 | 5.793 | 5.860 | 5.793 | 5.815 | 21,509,846 | +0.07(+1.17%) |
Mar 04, 2014 | 5.707 | 5.785 | 5.707 | 5.748 | 25,983,180 | +0.08(+1.45%) |