Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.982 | 4.992 | 4.860 | 4.872 | 32,536,416 | -0.17(-3.37%) |
May 29, 2014 | 5.130 | 5.155 | 5.023 | 5.042 | 19,503,958 | -0.06(-1.23%) |
May 28, 2014 | 5.045 | 5.124 | 4.996 | 5.105 | 25,120,998 | +0.13(+2.59%) |
May 27, 2014 | 5.080 | 5.139 | 4.967 | 4.976 | 29,465,490 | -0.06(-1.19%) |
May 23, 2014 | 5.124 | 5.036 | 5.036 | 5.036 | 21,243,946 | -0.08(-1.60%) |
May 22, 2014 | 5.155 | 5.161 | 5.067 | 5.117 | 19,916,796 | -0.06(-1.21%) |
May 21, 2014 | 5.199 | 5.260 | 5.158 | 5.180 | 25,284,534 | -0.01(-0.12%) |
May 20, 2014 | 5.290 | 5.342 | 5.168 | 5.187 | 43,204,176 | -0.11(-2.14%) |
May 19, 2014 | 5.300 | 5.315 | 5.259 | 5.300 | 24,353,766 | -0.03(-0.53%) |
May 16, 2014 | 5.319 | 5.334 | 5.265 | 5.328 | 20,169,066 | +0.08(+1.56%) |
May 15, 2014 | 5.290 | 5.306 | 5.196 | 5.246 | 17,522,306 | -0.06(-1.18%) |
May 14, 2014 | 5.271 | 5.331 | 5.249 | 5.309 | 24,701,752 | +0.04(+0.84%) |
May 13, 2014 | 5.287 | 5.325 | 5.246 | 5.265 | 22,205,106 | -0.04(-0.83%) |
May 12, 2014 | 5.240 | 5.312 | 5.240 | 5.309 | 15,729,320 | +0.10(+1.87%) |
May 09, 2014 | 5.199 | 5.235 | 5.168 | 5.212 | 21,517,700 | -0.04(-0.78%) |
May 08, 2014 | 5.337 | 5.370 | 5.240 | 5.253 | 29,043,614 | -0.08(-1.42%) |
May 07, 2014 | 5.240 | 5.341 | 5.205 | 5.328 | 26,968,102 | +0.08(+1.44%) |
May 06, 2014 | 5.249 | 5.282 | 5.171 | 5.253 | 32,550,938 | -0.03(-0.65%) |
May 05, 2014 | 5.275 | 5.306 | 5.234 | 5.287 | 31,120,064 | +0.00(+0.06%) |
May 02, 2014 | 5.180 | 5.341 | 5.146 | 5.284 | 37,588,752 | +0.13(+2.50%) |
May 01, 2014 | 5.161 | 5.161 | 5.086 | 5.155 | 13,788,644 | +0.01(+0.24%) |
Apr 30, 2014 | 5.121 | 5.199 | 5.089 | 5.143 | 37,957,312 | -0.02(-0.30%) |
Apr 29, 2014 | 5.165 | 5.287 | 5.136 | 5.158 | 48,350,764 | -0.02(-0.30%) |
Apr 28, 2014 | 5.124 | 5.187 | 5.095 | 5.174 | 28,907,236 | +0.03(+0.49%) |
Apr 25, 2014 | 5.111 | 5.163 | 5.061 | 5.149 | 71,351,888 | -0.02(-0.36%) |
Apr 24, 2014 | 5.045 | 5.177 | 5.017 | 5.168 | 40,508,408 | +0.14(+2.88%) |
Apr 23, 2014 | 4.985 | 5.045 | 4.938 | 5.023 | 34,719,072 | +0.02(+0.38%) |
Apr 22, 2014 | 4.907 | 5.014 | 4.879 | 5.004 | 28,681,590 | +0.03(+0.57%) |
Apr 21, 2014 | 4.951 | 4.998 | 4.901 | 4.976 | 21,452,552 | +0.02(+0.44%) |
Apr 17, 2014 | 4.822 | 4.954 | 4.954 | 4.954 | 57,160,592 | +0.11(+2.27%) |
Apr 16, 2014 | 4.813 | 4.857 | 4.775 | 4.844 | 29,048,658 | +0.07(+1.51%) |
Apr 15, 2014 | 4.879 | 4.888 | 4.704 | 4.772 | 68,271,032 | -0.15(-3.00%) |
Apr 14, 2014 | 4.957 | 4.957 | 4.888 | 4.919 | 28,884,474 | -0.07(-1.39%) |
Apr 11, 2014 | 4.847 | 4.989 | 4.819 | 4.989 | 44,896,412 | +0.09(+1.86%) |
Apr 10, 2014 | 4.885 | 4.932 | 4.853 | 4.897 | 34,086,992 | +0.03(+0.71%) |
Apr 09, 2014 | 4.838 | 4.894 | 4.775 | 4.863 | 50,282,044 | -0.03(-0.64%) |
Apr 08, 2014 | 5.083 | 5.155 | 4.890 | 4.894 | 107,463,920 | -0.07(-1.46%) |
Apr 07, 2014 | 4.819 | 4.970 | 4.813 | 4.967 | 48,484,948 | +0.18(+3.81%) |
Apr 04, 2014 | 4.923 | 4.970 | 4.765 | 4.784 | 49,123,064 | +0.02(+0.33%) |
Apr 03, 2014 | 4.835 | 4.835 | 4.728 | 4.769 | 44,652,196 | -0.09(-1.88%) |
Apr 02, 2014 | 4.706 | 4.866 | 4.687 | 4.860 | 44,930,588 | +0.15(+3.14%) |
Apr 01, 2014 | 4.718 | 4.743 | 4.659 | 4.712 | 42,579,540 | +0.04(+0.87%) |
Mar 31, 2014 | 4.594 | 4.699 | 4.594 | 4.671 | 44,507,956 | +0.08(+1.64%) |
Mar 28, 2014 | 4.621 | 4.662 | 4.589 | 4.596 | 45,048,980 | -0.01(-0.20%) |
Mar 27, 2014 | 4.548 | 4.652 | 4.545 | 4.605 | 91,479,720 | +0.15(+3.46%) |
Mar 26, 2014 | 4.401 | 4.512 | 4.401 | 4.451 | 44,628,756 | +0.04(+1.00%) |
Mar 25, 2014 | 4.338 | 4.464 | 4.338 | 4.407 | 58,835,380 | +0.05(+1.08%) |
Mar 24, 2014 | 4.250 | 4.385 | 4.229 | 4.360 | 71,735,280 | +0.16(+3.74%) |
Mar 21, 2014 | 4.181 | 4.310 | 4.181 | 4.203 | 66,142,816 | -0.02(-0.37%) |
Mar 20, 2014 | 4.077 | 4.228 | 4.027 | 4.218 | 52,256,352 | +0.14(+3.55%) |
Mar 19, 2014 | 4.071 | 4.149 | 4.042 | 4.074 | 23,075,154 | +0.01(+0.15%) |
Mar 18, 2014 | 3.961 | 4.080 | 3.948 | 4.068 | 37,146,368 | +0.09(+2.21%) |
Mar 17, 2014 | 3.926 | 3.998 | 3.926 | 3.980 | 20,518,688 | +0.10(+2.59%) |
Mar 14, 2014 | 3.962 | 3.964 | 3.873 | 3.879 | 37,573,192 | -0.10(-2.60%) |
Mar 13, 2014 | 4.077 | 4.086 | 3.967 | 3.983 | 22,198,716 | -0.07(-1.78%) |
Mar 12, 2014 | 4.042 | 4.055 | 3.992 | 4.055 | 23,768,996 | -0.02(-0.39%) |
Mar 11, 2014 | 4.121 | 4.156 | 4.061 | 4.071 | 24,778,854 | +0.00(+0.08%) |
Mar 10, 2014 | 4.134 | 4.134 | 4.002 | 4.068 | 29,909,598 | -0.07(-1.75%) |
Mar 07, 2014 | 4.244 | 4.247 | 4.112 | 4.140 | 21,167,316 | -0.12(-2.73%) |
Mar 06, 2014 | 4.187 | 4.291 | 4.187 | 4.256 | 28,874,032 | +0.10(+2.42%) |
Mar 05, 2014 | 4.143 | 4.178 | 4.077 | 4.156 | 32,708,456 | +0.03(+0.61%) |
Mar 04, 2014 | 4.121 | 4.171 | 4.061 | 4.130 | 26,670,550 | +0.08(+1.86%) |