Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.798 | 5.839 | 5.763 | 5.787 | 71,936,056 | -0.02(-0.42%) |
May 29, 2014 | 5.773 | 5.844 | 5.758 | 5.811 | 57,017,244 | +0.05(+0.87%) |
May 28, 2014 | 5.709 | 5.801 | 5.701 | 5.761 | 55,007,104 | +0.04(+0.76%) |
May 27, 2014 | 5.787 | 5.813 | 5.666 | 5.718 | 114,965,712 | -0.11(-1.84%) |
May 23, 2014 | 11.16 | 5.825 | 5.825 | 5.825 | 259,774,000 | +0.07(+1.25%) |
May 22, 2014 | 5.606 | 5.763 | 5.597 | 5.753 | 51,761,344 | +0.14(+2.41%) |
May 21, 2014 | 5.697 | 5.717 | 5.594 | 5.618 | 59,196,176 | -0.05(-0.85%) |
May 20, 2014 | 5.725 | 5.742 | 5.647 | 5.666 | 50,635,136 | -0.05(-0.94%) |
May 19, 2014 | 5.623 | 5.730 | 5.610 | 5.720 | 50,751,936 | +0.10(+1.81%) |
May 16, 2014 | 5.592 | 5.618 | 5.560 | 5.618 | 46,491,160 | +0.02(+0.34%) |
May 15, 2014 | 5.696 | 5.716 | 5.589 | 5.599 | 41,769,776 | -0.10(-1.70%) |
May 14, 2014 | 5.723 | 5.760 | 5.684 | 5.696 | 39,238,356 | -0.05(-0.93%) |
May 13, 2014 | 5.687 | 5.760 | 5.668 | 5.749 | 42,462,652 | +0.08(+1.40%) |
May 12, 2014 | 5.597 | 5.682 | 5.594 | 5.670 | 34,508,260 | +0.08(+1.42%) |
May 09, 2014 | 5.568 | 5.597 | 5.528 | 5.590 | 32,433,302 | +0.02(+0.40%) |
May 08, 2014 | 5.578 | 5.668 | 5.544 | 5.568 | 38,726,220 | -0.02(-0.28%) |
May 07, 2014 | 5.587 | 5.608 | 5.501 | 5.583 | 48,974,748 | +0.03(+0.59%) |
May 06, 2014 | 5.611 | 5.632 | 5.545 | 5.551 | 39,654,888 | -0.06(-1.14%) |
May 05, 2014 | 5.578 | 5.628 | 5.533 | 5.614 | 40,612,308 | +0.00(+0.03%) |
May 02, 2014 | 5.656 | 5.665 | 5.595 | 5.613 | 37,154,400 | -0.03(-0.46%) |
May 01, 2014 | 5.722 | 5.749 | 5.618 | 5.639 | 51,772,204 | -0.07(-1.27%) |
Apr 30, 2014 | 5.663 | 5.747 | 5.639 | 5.711 | 65,569,412 | +0.02(+0.30%) |
Apr 29, 2014 | 5.652 | 5.716 | 5.635 | 5.694 | 70,931,376 | +0.13(+2.39%) |
Apr 28, 2014 | 5.468 | 5.585 | 5.442 | 5.561 | 61,445,440 | +0.11(+1.93%) |
Apr 25, 2014 | 5.499 | 5.516 | 5.430 | 5.456 | 52,704,804 | -0.07(-1.31%) |
Apr 24, 2014 | 5.518 | 5.542 | 5.485 | 5.528 | 67,353,608 | +0.04(+0.82%) |
Apr 23, 2014 | 5.500 | 5.521 | 5.457 | 5.483 | 50,795,692 | -0.01(-0.09%) |
Apr 22, 2014 | 5.509 | 5.540 | 5.464 | 5.488 | 78,145,392 | -0.03(-0.53%) |
Apr 21, 2014 | 5.535 | 5.604 | 5.507 | 5.518 | 88,492,976 | +0.00(+0.03%) |
Apr 17, 2014 | 11.16 | 5.516 | 5.516 | 5.516 | 135,336,256 | -0.10(-1.72%) |
Apr 16, 2014 | 5.632 | 5.718 | 5.578 | 5.613 | 66,864,832 | +0.02(+0.31%) |
Apr 15, 2014 | 5.699 | 5.701 | 5.506 | 5.595 | 76,085,536 | -0.09(-1.55%) |
Apr 14, 2014 | 5.632 | 5.751 | 5.625 | 5.684 | 80,173,024 | +0.08(+1.39%) |
Apr 11, 2014 | 5.627 | 5.690 | 5.604 | 5.606 | 108,455,784 | -0.06(-1.07%) |
Apr 10, 2014 | 5.753 | 5.856 | 5.665 | 5.666 | 147,910,544 | +0.01(+0.24%) |
Apr 09, 2014 | 5.639 | 5.680 | 5.576 | 5.652 | 72,766,840 | +0.05(+0.83%) |
Apr 08, 2014 | 5.647 | 5.663 | 5.518 | 5.606 | 78,663,624 | -0.04(-0.76%) |
Apr 07, 2014 | 5.684 | 5.718 | 5.616 | 5.649 | 70,550,496 | +0.01(+0.18%) |
Apr 04, 2014 | 5.741 | 5.784 | 5.599 | 5.639 | 79,108,608 | -0.06(-1.09%) |
Apr 03, 2014 | 5.808 | 5.811 | 5.673 | 5.701 | 89,371,384 | -0.11(-1.81%) |
Apr 02, 2014 | 5.760 | 5.815 | 5.703 | 5.806 | 82,122,704 | +0.07(+1.14%) |
Apr 01, 2014 | 5.580 | 5.779 | 5.578 | 5.741 | 95,255,152 | +0.15(+2.69%) |
Mar 31, 2014 | 5.578 | 5.629 | 5.571 | 5.590 | 50,945,692 | +0.06(+1.00%) |
Mar 28, 2014 | 5.561 | 5.623 | 5.518 | 5.535 | 64,384,908 | +0.02(+0.34%) |
Mar 27, 2014 | 5.556 | 5.578 | 5.468 | 5.516 | 71,069,344 | -0.07(-1.30%) |
Mar 26, 2014 | 5.661 | 5.721 | 5.585 | 5.589 | 99,604,056 | -0.04(-0.64%) |
Mar 25, 2014 | 5.497 | 5.625 | 5.485 | 5.625 | 99,603,256 | +0.16(+2.94%) |
Mar 24, 2014 | 5.532 | 5.564 | 5.459 | 5.464 | 77,150,088 | -0.06(-1.00%) |
Mar 21, 2014 | 5.499 | 5.565 | 5.469 | 5.519 | 137,038,224 | +0.08(+1.49%) |
Mar 20, 2014 | 5.442 | 5.599 | 5.435 | 5.438 | 138,420,992 | -0.02(-0.44%) |
Mar 19, 2014 | 5.286 | 5.483 | 5.281 | 5.462 | 134,001,176 | +0.18(+3.47%) |
Mar 18, 2014 | 5.188 | 5.291 | 5.165 | 5.279 | 110,684,864 | +0.19(+3.66%) |
Mar 17, 2014 | 5.053 | 5.130 | 5.050 | 5.093 | 40,827,448 | +0.07(+1.41%) |
Mar 14, 2014 | 4.987 | 5.075 | 4.980 | 5.022 | 46,986,092 | +0.03(+0.55%) |
Mar 13, 2014 | 5.120 | 5.157 | 4.967 | 4.994 | 76,390,944 | -0.12(-2.30%) |
Mar 12, 2014 | 5.150 | 5.155 | 5.081 | 5.112 | 42,860,732 | -0.06(-1.07%) |
Mar 11, 2014 | 5.183 | 5.228 | 5.145 | 5.167 | 40,943,620 | +0.00(+0.03%) |
Mar 10, 2014 | 5.191 | 5.227 | 5.157 | 5.165 | 42,977,320 | -0.08(-1.45%) |
Mar 07, 2014 | 5.226 | 5.266 | 5.189 | 5.241 | 53,800,792 | +0.04(+0.83%) |
Mar 06, 2014 | 5.181 | 5.217 | 5.157 | 5.198 | 41,297,448 | +0.03(+0.50%) |
Mar 05, 2014 | 5.203 | 5.208 | 5.157 | 5.172 | 37,394,536 | -0.03(-0.60%) |
Mar 04, 2014 | 5.170 | 5.224 | 5.158 | 5.203 | 77,142,608 | +0.07(+1.31%) |