Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.479 | 4.488 | 4.369 | 4.381 | 36,188,364 | -0.15(-3.37%) |
May 29, 2014 | 4.612 | 4.635 | 4.516 | 4.533 | 21,693,120 | -0.06(-1.23%) |
May 28, 2014 | 4.536 | 4.607 | 4.492 | 4.590 | 27,940,624 | +0.12(+2.59%) |
May 27, 2014 | 4.567 | 4.621 | 4.465 | 4.474 | 32,772,750 | -0.05(-1.19%) |
May 23, 2014 | 4.607 | 4.528 | 4.528 | 4.528 | 23,628,406 | -0.07(-1.60%) |
May 22, 2014 | 4.635 | 4.641 | 4.556 | 4.601 | 22,152,294 | -0.06(-1.21%) |
May 21, 2014 | 4.674 | 4.730 | 4.638 | 4.658 | 28,122,516 | -0.01(-0.12%) |
May 20, 2014 | 4.756 | 4.803 | 4.646 | 4.663 | 48,053,492 | -0.10(-2.14%) |
May 19, 2014 | 4.765 | 4.779 | 4.728 | 4.765 | 27,087,276 | -0.03(-0.53%) |
May 16, 2014 | 4.782 | 4.796 | 4.734 | 4.790 | 22,432,878 | +0.07(+1.56%) |
May 15, 2014 | 4.756 | 4.771 | 4.672 | 4.717 | 19,489,040 | -0.06(-1.18%) |
May 14, 2014 | 4.739 | 4.793 | 4.720 | 4.773 | 27,474,322 | +0.04(+0.84%) |
May 13, 2014 | 4.754 | 4.788 | 4.717 | 4.734 | 24,697,448 | -0.04(-0.83%) |
May 12, 2014 | 4.711 | 4.776 | 4.711 | 4.773 | 17,494,808 | +0.09(+1.87%) |
May 09, 2014 | 4.674 | 4.707 | 4.646 | 4.686 | 23,932,886 | -0.04(-0.78%) |
May 08, 2014 | 4.799 | 4.829 | 4.711 | 4.723 | 32,303,522 | -0.07(-1.42%) |
May 07, 2014 | 4.711 | 4.802 | 4.680 | 4.790 | 29,995,052 | +0.07(+1.44%) |
May 06, 2014 | 4.720 | 4.749 | 4.649 | 4.723 | 36,204,516 | -0.03(-0.65%) |
May 05, 2014 | 4.742 | 4.771 | 4.706 | 4.754 | 34,613,036 | +0.00(+0.06%) |
May 02, 2014 | 4.658 | 4.802 | 4.626 | 4.751 | 41,807,784 | +0.12(+2.50%) |
May 01, 2014 | 4.641 | 4.641 | 4.573 | 4.635 | 15,336,307 | +0.01(+0.24%) |
Apr 30, 2014 | 4.604 | 4.674 | 4.576 | 4.624 | 42,217,712 | -0.01(-0.30%) |
Apr 29, 2014 | 4.643 | 4.754 | 4.618 | 4.638 | 53,777,744 | -0.01(-0.30%) |
Apr 28, 2014 | 4.607 | 4.663 | 4.581 | 4.652 | 32,151,836 | +0.02(+0.49%) |
Apr 25, 2014 | 4.595 | 4.642 | 4.550 | 4.629 | 79,360,560 | -0.02(-0.37%) |
Apr 24, 2014 | 4.536 | 4.655 | 4.511 | 4.646 | 45,055,144 | +0.13(+2.88%) |
Apr 23, 2014 | 4.482 | 4.536 | 4.440 | 4.516 | 38,616,004 | +0.02(+0.38%) |
Apr 22, 2014 | 4.412 | 4.508 | 4.386 | 4.499 | 31,900,864 | +0.03(+0.57%) |
Apr 21, 2014 | 4.451 | 4.494 | 4.406 | 4.474 | 23,860,426 | +0.02(+0.44%) |
Apr 17, 2014 | 4.335 | 4.454 | 4.454 | 4.454 | 63,576,400 | +0.10(+2.27%) |
Apr 16, 2014 | 4.327 | 4.366 | 4.293 | 4.355 | 32,309,134 | +0.06(+1.52%) |
Apr 15, 2014 | 4.386 | 4.395 | 4.229 | 4.290 | 75,933,896 | -0.13(-3.00%) |
Apr 14, 2014 | 4.457 | 4.457 | 4.395 | 4.423 | 32,126,520 | -0.06(-1.39%) |
Apr 11, 2014 | 4.358 | 4.485 | 4.333 | 4.485 | 49,935,668 | +0.08(+1.86%) |
Apr 10, 2014 | 4.392 | 4.434 | 4.364 | 4.403 | 37,912,976 | +0.03(+0.71%) |
Apr 09, 2014 | 4.349 | 4.400 | 4.293 | 4.372 | 55,925,792 | -0.03(-0.64%) |
Apr 08, 2014 | 4.570 | 4.635 | 4.396 | 4.400 | 119,525,872 | -0.07(-1.46%) |
Apr 07, 2014 | 4.333 | 4.468 | 4.327 | 4.465 | 53,926,988 | +0.16(+3.81%) |
Apr 04, 2014 | 4.426 | 4.468 | 4.284 | 4.301 | 54,636,728 | +0.01(+0.33%) |
Apr 03, 2014 | 4.347 | 4.347 | 4.251 | 4.287 | 49,664,044 | -0.08(-1.88%) |
Apr 02, 2014 | 4.231 | 4.375 | 4.214 | 4.369 | 49,973,680 | +0.13(+3.14%) |
Apr 01, 2014 | 4.242 | 4.265 | 4.188 | 4.236 | 47,358,744 | +0.04(+0.87%) |
Mar 31, 2014 | 4.130 | 4.225 | 4.130 | 4.200 | 49,503,608 | +0.07(+1.64%) |
Mar 28, 2014 | 4.154 | 4.191 | 4.126 | 4.132 | 50,105,360 | -0.01(-0.20%) |
Mar 27, 2014 | 4.089 | 4.183 | 4.087 | 4.140 | 101,747,576 | +0.14(+3.46%) |
Mar 26, 2014 | 3.957 | 4.057 | 3.957 | 4.002 | 49,637,968 | +0.04(+1.00%) |
Mar 25, 2014 | 3.900 | 4.013 | 3.900 | 3.962 | 65,439,172 | +0.04(+1.08%) |
Mar 24, 2014 | 3.821 | 3.943 | 3.803 | 3.920 | 79,786,976 | +0.14(+3.74%) |
Mar 21, 2014 | 3.759 | 3.875 | 3.759 | 3.779 | 73,566,808 | -0.01(-0.37%) |
Mar 20, 2014 | 3.666 | 3.801 | 3.620 | 3.793 | 58,121,700 | +0.13(+3.55%) |
Mar 19, 2014 | 3.660 | 3.731 | 3.634 | 3.663 | 25,665,152 | +0.01(+0.15%) |
Mar 18, 2014 | 3.561 | 3.668 | 3.550 | 3.657 | 41,315,748 | +0.08(+2.21%) |
Mar 17, 2014 | 3.530 | 3.595 | 3.530 | 3.578 | 22,821,744 | +0.09(+2.59%) |
Mar 14, 2014 | 3.562 | 3.564 | 3.482 | 3.487 | 41,790,476 | -0.09(-2.60%) |
Mar 13, 2014 | 3.666 | 3.674 | 3.567 | 3.581 | 24,690,340 | -0.07(-1.78%) |
Mar 12, 2014 | 3.634 | 3.646 | 3.589 | 3.646 | 26,436,870 | -0.01(-0.39%) |
Mar 11, 2014 | 3.705 | 3.736 | 3.651 | 3.660 | 27,560,078 | +0.00(+0.08%) |
Mar 10, 2014 | 3.716 | 3.716 | 3.598 | 3.657 | 33,266,708 | -0.06(-1.75%) |
Mar 07, 2014 | 3.815 | 3.818 | 3.697 | 3.722 | 23,543,174 | -0.10(-2.73%) |
Mar 06, 2014 | 3.764 | 3.858 | 3.764 | 3.827 | 32,114,906 | +0.09(+2.42%) |
Mar 05, 2014 | 3.725 | 3.756 | 3.666 | 3.736 | 36,379,716 | +0.02(+0.61%) |
Mar 04, 2014 | 3.705 | 3.750 | 3.651 | 3.714 | 29,664,102 | +0.07(+1.86%) |