Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.798 | 5.839 | 5.763 | 5.788 | 71,930,872 | -0.02(-0.42%) |
May 29, 2014 | 5.774 | 5.845 | 5.758 | 5.812 | 57,013,132 | +0.05(+0.87%) |
May 28, 2014 | 5.710 | 5.801 | 5.701 | 5.762 | 55,003,136 | +0.04(+0.76%) |
May 27, 2014 | 5.788 | 5.814 | 5.667 | 5.719 | 114,957,424 | -0.11(-1.84%) |
May 23, 2014 | 11.16 | 5.826 | 5.826 | 5.826 | 259,755,280 | +0.07(+1.25%) |
May 22, 2014 | 5.606 | 5.763 | 5.598 | 5.754 | 51,757,612 | +0.14(+2.41%) |
May 21, 2014 | 5.698 | 5.718 | 5.594 | 5.618 | 59,191,908 | -0.05(-0.85%) |
May 20, 2014 | 5.725 | 5.743 | 5.648 | 5.667 | 50,631,484 | -0.05(-0.94%) |
May 19, 2014 | 5.624 | 5.730 | 5.611 | 5.720 | 50,748,276 | +0.10(+1.81%) |
May 16, 2014 | 5.592 | 5.618 | 5.560 | 5.618 | 46,487,808 | +0.02(+0.34%) |
May 15, 2014 | 5.696 | 5.717 | 5.589 | 5.599 | 41,766,764 | -0.10(-1.70%) |
May 14, 2014 | 5.724 | 5.760 | 5.684 | 5.696 | 39,235,528 | -0.05(-0.93%) |
May 13, 2014 | 5.687 | 5.760 | 5.668 | 5.750 | 42,459,592 | +0.08(+1.40%) |
May 12, 2014 | 5.598 | 5.682 | 5.594 | 5.670 | 34,505,772 | +0.08(+1.42%) |
May 09, 2014 | 5.568 | 5.598 | 5.529 | 5.591 | 32,430,964 | +0.02(+0.40%) |
May 08, 2014 | 5.579 | 5.668 | 5.544 | 5.568 | 38,723,428 | -0.02(-0.28%) |
May 07, 2014 | 5.587 | 5.608 | 5.502 | 5.584 | 48,971,216 | +0.03(+0.59%) |
May 06, 2014 | 5.611 | 5.632 | 5.546 | 5.551 | 39,652,028 | -0.06(-1.14%) |
May 05, 2014 | 5.579 | 5.629 | 5.534 | 5.615 | 40,609,380 | +0.00(+0.03%) |
May 02, 2014 | 5.656 | 5.665 | 5.596 | 5.613 | 37,151,720 | -0.03(-0.46%) |
May 01, 2014 | 5.722 | 5.750 | 5.618 | 5.639 | 51,768,468 | -0.07(-1.27%) |
Apr 30, 2014 | 5.663 | 5.748 | 5.639 | 5.712 | 65,564,684 | +0.02(+0.30%) |
Apr 29, 2014 | 5.653 | 5.717 | 5.636 | 5.694 | 70,926,264 | +0.13(+2.39%) |
Apr 28, 2014 | 5.468 | 5.586 | 5.442 | 5.561 | 61,441,008 | +0.11(+1.93%) |
Apr 25, 2014 | 5.499 | 5.516 | 5.430 | 5.456 | 52,701,004 | -0.07(-1.31%) |
Apr 24, 2014 | 5.518 | 5.542 | 5.485 | 5.529 | 67,348,752 | +0.04(+0.82%) |
Apr 23, 2014 | 5.501 | 5.522 | 5.458 | 5.484 | 50,792,032 | -0.01(-0.09%) |
Apr 22, 2014 | 5.509 | 5.541 | 5.465 | 5.489 | 78,139,760 | -0.03(-0.53%) |
Apr 21, 2014 | 5.535 | 5.605 | 5.508 | 5.518 | 88,486,592 | +0.00(+0.03%) |
Apr 17, 2014 | 11.16 | 5.516 | 5.516 | 5.516 | 135,326,496 | -0.10(-1.72%) |
Apr 16, 2014 | 5.632 | 5.719 | 5.579 | 5.613 | 66,860,012 | +0.02(+0.31%) |
Apr 15, 2014 | 5.700 | 5.701 | 5.507 | 5.596 | 76,080,048 | -0.09(-1.55%) |
Apr 14, 2014 | 5.632 | 5.751 | 5.625 | 5.684 | 80,167,240 | +0.08(+1.39%) |
Apr 11, 2014 | 5.627 | 5.691 | 5.605 | 5.606 | 108,447,968 | -0.06(-1.07%) |
Apr 10, 2014 | 5.753 | 5.857 | 5.665 | 5.667 | 147,899,888 | +0.01(+0.24%) |
Apr 09, 2014 | 5.639 | 5.681 | 5.577 | 5.653 | 72,761,592 | +0.05(+0.83%) |
Apr 08, 2014 | 5.648 | 5.663 | 5.518 | 5.606 | 78,657,952 | -0.04(-0.76%) |
Apr 07, 2014 | 5.684 | 5.719 | 5.617 | 5.649 | 70,545,416 | +0.01(+0.18%) |
Apr 04, 2014 | 5.741 | 5.784 | 5.599 | 5.639 | 79,102,904 | -0.06(-1.09%) |
Apr 03, 2014 | 5.808 | 5.812 | 5.674 | 5.701 | 89,364,936 | -0.11(-1.81%) |
Apr 02, 2014 | 5.760 | 5.815 | 5.703 | 5.807 | 82,116,784 | +0.07(+1.14%) |
Apr 01, 2014 | 5.580 | 5.779 | 5.579 | 5.741 | 95,248,280 | +0.15(+2.69%) |
Mar 31, 2014 | 5.579 | 5.630 | 5.572 | 5.591 | 50,942,020 | +0.06(+1.00%) |
Mar 28, 2014 | 5.561 | 5.624 | 5.518 | 5.535 | 64,380,264 | +0.02(+0.34%) |
Mar 27, 2014 | 5.556 | 5.579 | 5.468 | 5.516 | 71,064,216 | -0.07(-1.30%) |
Mar 26, 2014 | 5.662 | 5.721 | 5.586 | 5.589 | 99,596,872 | -0.04(-0.65%) |
Mar 25, 2014 | 5.497 | 5.625 | 5.485 | 5.625 | 99,596,072 | +0.16(+2.94%) |
Mar 24, 2014 | 5.532 | 5.565 | 5.459 | 5.465 | 77,144,528 | -0.06(-1.00%) |
Mar 21, 2014 | 5.499 | 5.565 | 5.470 | 5.520 | 137,028,352 | +0.08(+1.49%) |
Mar 20, 2014 | 5.442 | 5.599 | 5.435 | 5.439 | 138,411,008 | -0.02(-0.44%) |
Mar 19, 2014 | 5.287 | 5.484 | 5.281 | 5.463 | 133,991,512 | +0.18(+3.47%) |
Mar 18, 2014 | 5.188 | 5.292 | 5.166 | 5.280 | 110,676,880 | +0.19(+3.66%) |
Mar 17, 2014 | 5.053 | 5.130 | 5.050 | 5.093 | 40,824,504 | +0.07(+1.41%) |
Mar 14, 2014 | 4.988 | 5.076 | 4.981 | 5.022 | 46,982,704 | +0.03(+0.55%) |
Mar 13, 2014 | 5.121 | 5.157 | 4.967 | 4.995 | 76,385,440 | -0.12(-2.30%) |
Mar 12, 2014 | 5.150 | 5.155 | 5.081 | 5.112 | 42,857,640 | -0.06(-1.07%) |
Mar 11, 2014 | 5.183 | 5.228 | 5.145 | 5.167 | 40,940,668 | +0.00(+0.03%) |
Mar 10, 2014 | 5.192 | 5.227 | 5.157 | 5.166 | 42,974,220 | -0.08(-1.45%) |
Mar 07, 2014 | 5.226 | 5.266 | 5.189 | 5.242 | 53,796,912 | +0.04(+0.83%) |
Mar 06, 2014 | 5.181 | 5.218 | 5.157 | 5.199 | 41,294,468 | +0.03(+0.50%) |
Mar 05, 2014 | 5.204 | 5.209 | 5.157 | 5.173 | 37,391,840 | -0.03(-0.60%) |
Mar 04, 2014 | 5.171 | 5.224 | 5.159 | 5.204 | 77,137,048 | +0.07(+1.31%) |