Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.131 | 5.138 | 5.020 | 5.024 | 73,907,592 | -0.17(-3.29%) |
May 29, 2014 | 5.295 | 5.325 | 5.188 | 5.195 | 37,117,100 | -0.07(-1.35%) |
May 28, 2014 | 5.216 | 5.298 | 5.138 | 5.266 | 50,444,992 | +0.06(+1.09%) |
May 27, 2014 | 5.384 | 5.398 | 5.191 | 5.209 | 37,920,836 | -0.10(-1.95%) |
May 23, 2014 | 5.319 | 5.312 | 5.312 | 5.312 | 31,541,796 | +0.03(+0.61%) |
May 22, 2014 | 5.376 | 5.423 | 5.248 | 5.280 | 38,859,408 | -0.06(-1.07%) |
May 21, 2014 | 5.209 | 5.394 | 5.209 | 5.337 | 55,212,504 | +0.09(+1.70%) |
May 20, 2014 | 5.405 | 5.544 | 5.195 | 5.248 | 80,624,416 | -0.17(-3.16%) |
May 19, 2014 | 5.401 | 5.444 | 5.337 | 5.419 | 39,151,548 | -0.02(-0.46%) |
May 16, 2014 | 5.519 | 5.523 | 5.387 | 5.444 | 39,198,968 | +0.00(+0.07%) |
May 15, 2014 | 5.519 | 5.551 | 5.416 | 5.441 | 45,741,232 | -0.11(-2.05%) |
May 14, 2014 | 5.487 | 5.580 | 5.430 | 5.555 | 43,426,920 | +0.06(+1.10%) |
May 13, 2014 | 5.483 | 5.594 | 5.448 | 5.494 | 41,019,256 | +0.02(+0.39%) |
May 12, 2014 | 5.412 | 5.490 | 5.394 | 5.473 | 33,941,728 | +0.09(+1.72%) |
May 09, 2014 | 5.384 | 5.498 | 5.344 | 5.380 | 57,992,580 | -0.03(-0.53%) |
May 08, 2014 | 5.633 | 5.647 | 5.341 | 5.409 | 73,858,608 | -0.17(-3.07%) |
May 07, 2014 | 5.458 | 5.628 | 5.362 | 5.580 | 114,047,648 | +0.13(+2.35%) |
May 06, 2014 | 5.173 | 5.519 | 5.166 | 5.451 | 113,012,712 | +0.26(+5.08%) |
May 05, 2014 | 5.188 | 5.266 | 5.123 | 5.188 | 58,458,592 | -0.02(-0.34%) |
May 02, 2014 | 5.031 | 5.237 | 5.006 | 5.205 | 89,777,920 | +0.30(+6.18%) |
May 01, 2014 | 4.931 | 4.963 | 4.860 | 4.903 | 31,657,218 | -0.04(-0.86%) |
Apr 30, 2014 | 4.999 | 5.038 | 4.935 | 4.945 | 56,379,140 | -0.09(-1.84%) |
Apr 29, 2014 | 5.009 | 5.195 | 5.006 | 5.038 | 74,843,160 | +0.06(+1.22%) |
Apr 28, 2014 | 4.778 | 4.999 | 4.717 | 4.977 | 85,240,080 | +0.17(+3.48%) |
Apr 25, 2014 | 4.842 | 4.849 | 4.708 | 4.810 | 59,073,176 | -0.08(-1.68%) |
Apr 24, 2014 | 4.928 | 4.935 | 4.817 | 4.892 | 49,732,064 | +0.03(+0.66%) |
Apr 23, 2014 | 4.821 | 4.881 | 4.767 | 4.860 | 53,555,740 | +0.01(+0.29%) |
Apr 22, 2014 | 4.945 | 4.985 | 4.806 | 4.846 | 80,348,280 | -0.13(-2.65%) |
Apr 21, 2014 | 5.031 | 5.042 | 4.881 | 4.977 | 36,801,548 | -0.01(-0.29%) |
Apr 17, 2014 | 4.778 | 4.992 | 4.992 | 4.992 | 95,754,232 | +0.19(+3.85%) |
Apr 16, 2014 | 4.778 | 4.856 | 4.707 | 4.806 | 49,497,488 | +0.06(+1.20%) |
Apr 15, 2014 | 4.949 | 4.952 | 4.625 | 4.749 | 111,470,016 | -0.20(-3.96%) |
Apr 14, 2014 | 5.024 | 5.043 | 4.906 | 4.945 | 53,855,360 | -0.05(-1.07%) |
Apr 11, 2014 | 4.803 | 5.006 | 4.799 | 4.999 | 64,960,284 | +0.12(+2.41%) |
Apr 10, 2014 | 4.967 | 4.988 | 4.867 | 4.881 | 58,253,384 | -0.05(-0.94%) |
Apr 09, 2014 | 4.863 | 4.999 | 4.785 | 4.928 | 101,951,112 | -0.03(-0.65%) |
Apr 08, 2014 | 5.227 | 5.298 | 4.881 | 4.960 | 161,213,888 | -0.11(-2.11%) |
Apr 07, 2014 | 4.871 | 5.116 | 4.838 | 5.066 | 136,885,328 | +0.32(+6.84%) |
Apr 04, 2014 | 4.838 | 4.871 | 4.728 | 4.742 | 74,558,728 | +0.06(+1.29%) |
Apr 03, 2014 | 4.735 | 4.756 | 4.575 | 4.682 | 85,796,336 | -0.03(-0.68%) |
Apr 02, 2014 | 4.566 | 4.796 | 4.538 | 4.714 | 98,618,352 | +0.17(+3.71%) |
Apr 01, 2014 | 4.532 | 4.569 | 4.466 | 4.545 | 77,663,048 | +0.02(+0.53%) |
Mar 31, 2014 | 4.545 | 4.545 | 4.470 | 4.521 | 54,790,532 | -0.01(-0.23%) |
Mar 28, 2014 | 4.463 | 4.545 | 4.404 | 4.532 | 104,663,592 | +0.09(+2.01%) |
Mar 27, 2014 | 4.253 | 4.480 | 4.246 | 4.442 | 168,956,224 | +0.32(+7.67%) |
Mar 26, 2014 | 4.177 | 4.229 | 4.098 | 4.126 | 59,601,760 | -0.06(-1.40%) |
Mar 25, 2014 | 4.126 | 4.208 | 4.116 | 4.184 | 78,597,424 | +0.07(+1.67%) |
Mar 24, 2014 | 4.009 | 4.140 | 3.992 | 4.116 | 81,133,512 | +0.13(+3.28%) |
Mar 21, 2014 | 3.868 | 4.038 | 3.868 | 3.985 | 88,500,224 | +0.01(+0.17%) |
Mar 20, 2014 | 3.765 | 4.007 | 3.729 | 3.978 | 122,389,920 | +0.23(+6.15%) |
Mar 19, 2014 | 3.655 | 3.834 | 3.638 | 3.748 | 74,647,976 | +0.12(+3.22%) |
Mar 18, 2014 | 3.521 | 3.679 | 3.521 | 3.631 | 89,266,576 | +0.10(+2.82%) |
Mar 17, 2014 | 3.569 | 3.599 | 3.507 | 3.531 | 45,497,824 | -0.03(-0.96%) |
Mar 14, 2014 | 3.572 | 3.607 | 3.541 | 3.565 | 58,079,108 | -0.06(-1.61%) |
Mar 13, 2014 | 3.730 | 3.744 | 3.600 | 3.624 | 62,166,676 | -0.05(-1.40%) |
Mar 12, 2014 | 3.675 | 3.717 | 3.644 | 3.675 | 55,714,820 | +0.05(+1.42%) |
Mar 11, 2014 | 3.667 | 3.706 | 3.610 | 3.624 | 72,630,592 | -0.05(-1.31%) |
Mar 10, 2014 | 3.755 | 3.755 | 3.617 | 3.672 | 76,802,424 | -0.08(-2.02%) |
Mar 07, 2014 | 3.834 | 3.840 | 3.710 | 3.748 | 74,558,824 | -0.10(-2.50%) |
Mar 06, 2014 | 3.820 | 3.902 | 3.820 | 3.844 | 46,327,320 | +0.06(+1.45%) |
Mar 05, 2014 | 3.830 | 3.882 | 3.782 | 3.789 | 49,959,520 | -0.02(-0.63%) |
Mar 04, 2014 | 3.827 | 3.844 | 3.782 | 3.813 | 36,891,112 | +0.05(+1.28%) |