Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.181 | 5.181 | 5.058 | 5.121 | 37,869,728 | +0.00(+0.00%) |
Jun 27, 2014 | 5.163 | 5.195 | 5.079 | 5.121 | 34,498,332 | -0.06(-1.15%) |
Jun 26, 2014 | 5.181 | 5.195 | 5.051 | 5.181 | 44,990,848 | +0.02(+0.41%) |
Jun 25, 2014 | 5.219 | 5.306 | 5.125 | 5.160 | 88,685,376 | -0.08(-1.60%) |
Jun 24, 2014 | 5.464 | 5.594 | 5.202 | 5.244 | 79,347,136 | -0.23(-4.16%) |
Jun 23, 2014 | 5.510 | 5.510 | 5.433 | 5.471 | 29,149,332 | -0.05(-0.82%) |
Jun 20, 2014 | 5.496 | 5.583 | 5.482 | 5.517 | 47,271,088 | +0.02(+0.45%) |
Jun 19, 2014 | 5.527 | 5.562 | 5.429 | 5.492 | 33,040,496 | -0.09(-1.57%) |
Jun 18, 2014 | 5.366 | 5.587 | 5.345 | 5.580 | 51,145,516 | +0.15(+2.71%) |
Jun 17, 2014 | 5.447 | 5.534 | 5.303 | 5.433 | 48,588,900 | -0.10(-1.77%) |
Jun 16, 2014 | 5.559 | 5.594 | 5.487 | 5.531 | 55,656,992 | -0.02(-0.44%) |
Jun 13, 2014 | 5.482 | 5.573 | 5.415 | 5.555 | 47,241,004 | +0.14(+2.52%) |
Jun 12, 2014 | 5.464 | 5.541 | 5.401 | 5.419 | 35,647,236 | -0.06(-1.15%) |
Jun 11, 2014 | 5.422 | 5.527 | 5.359 | 5.482 | 74,179,056 | +0.13(+2.35%) |
Jun 10, 2014 | 5.275 | 5.370 | 5.209 | 5.356 | 41,819,992 | +0.19(+3.66%) |
Jun 06, 2014 | 5.069 | 5.170 | 5.013 | 5.167 | 85,606,672 | +0.37(+7.66%) |
Jun 05, 2014 | 4.855 | 4.866 | 4.768 | 4.799 | 33,727,916 | -0.00(-0.07%) |
Jun 04, 2014 | 4.897 | 4.904 | 4.782 | 4.803 | 38,444,244 | -0.09(-1.93%) |
Jun 03, 2014 | 4.834 | 4.939 | 4.806 | 4.897 | 31,988,718 | +0.05(+1.01%) |
Jun 02, 2014 | 4.894 | 4.901 | 4.782 | 4.848 | 52,862,536 | -0.09(-1.77%) |
May 30, 2014 | 5.041 | 5.048 | 4.932 | 4.936 | 75,223,976 | -0.17(-3.29%) |
May 29, 2014 | 5.202 | 5.232 | 5.097 | 5.104 | 37,778,204 | -0.07(-1.35%) |
May 28, 2014 | 5.125 | 5.205 | 5.048 | 5.174 | 51,343,484 | +0.06(+1.09%) |
May 27, 2014 | 5.289 | 5.303 | 5.100 | 5.118 | 38,596,256 | -0.10(-1.95%) |
May 23, 2014 | 5.226 | 5.219 | 5.219 | 5.219 | 32,103,596 | +0.03(+0.61%) |
May 22, 2014 | 5.282 | 5.328 | 5.156 | 5.188 | 39,551,544 | -0.06(-1.07%) |
May 21, 2014 | 5.118 | 5.300 | 5.118 | 5.244 | 56,195,908 | +0.09(+1.70%) |
May 20, 2014 | 5.310 | 5.447 | 5.104 | 5.156 | 82,060,440 | -0.17(-3.16%) |
May 19, 2014 | 5.307 | 5.349 | 5.244 | 5.324 | 39,848,888 | -0.02(-0.46%) |
May 16, 2014 | 5.422 | 5.426 | 5.293 | 5.349 | 39,897,152 | +0.00(+0.07%) |
May 15, 2014 | 5.422 | 5.454 | 5.321 | 5.345 | 46,555,944 | -0.11(-2.05%) |
May 14, 2014 | 5.391 | 5.482 | 5.335 | 5.457 | 44,200,412 | +0.06(+1.10%) |
May 13, 2014 | 5.387 | 5.496 | 5.352 | 5.398 | 41,749,860 | +0.02(+0.39%) |
May 12, 2014 | 5.317 | 5.394 | 5.300 | 5.377 | 34,546,272 | +0.09(+1.72%) |
May 09, 2014 | 5.289 | 5.401 | 5.251 | 5.286 | 59,025,504 | -0.03(-0.53%) |
May 08, 2014 | 5.534 | 5.548 | 5.247 | 5.314 | 75,174,128 | -0.17(-3.07%) |
May 07, 2014 | 5.363 | 5.529 | 5.268 | 5.482 | 116,078,984 | +0.13(+2.35%) |
May 06, 2014 | 5.083 | 5.422 | 5.076 | 5.356 | 115,025,616 | +0.26(+5.08%) |
May 05, 2014 | 5.097 | 5.174 | 5.034 | 5.097 | 59,499,812 | -0.02(-0.34%) |
May 02, 2014 | 4.943 | 5.146 | 4.918 | 5.114 | 91,376,984 | +0.30(+6.18%) |
May 01, 2014 | 4.845 | 4.876 | 4.775 | 4.817 | 32,221,074 | -0.04(-0.86%) |
Apr 30, 2014 | 4.911 | 4.950 | 4.848 | 4.859 | 57,383,328 | -0.09(-1.84%) |
Apr 29, 2014 | 4.922 | 5.104 | 4.918 | 4.950 | 76,176,216 | +0.06(+1.22%) |
Apr 28, 2014 | 4.694 | 4.911 | 4.635 | 4.890 | 86,758,320 | +0.16(+3.48%) |
Apr 25, 2014 | 4.757 | 4.764 | 4.626 | 4.726 | 60,125,344 | -0.08(-1.68%) |
Apr 24, 2014 | 4.841 | 4.848 | 4.733 | 4.806 | 50,617,860 | +0.03(+0.66%) |
Apr 23, 2014 | 4.736 | 4.796 | 4.684 | 4.775 | 54,509,636 | +0.01(+0.29%) |
Apr 22, 2014 | 4.859 | 4.897 | 4.722 | 4.761 | 81,779,384 | -0.13(-2.65%) |
Apr 21, 2014 | 4.943 | 4.953 | 4.796 | 4.890 | 37,457,032 | -0.01(-0.29%) |
Apr 17, 2014 | 4.694 | 4.904 | 4.904 | 4.904 | 97,459,744 | +0.18(+3.85%) |
Apr 16, 2014 | 4.694 | 4.771 | 4.624 | 4.722 | 50,379,104 | +0.06(+1.20%) |
Apr 15, 2014 | 4.862 | 4.866 | 4.544 | 4.666 | 113,455,440 | -0.19(-3.96%) |
Apr 14, 2014 | 4.936 | 4.955 | 4.820 | 4.859 | 54,814,592 | -0.05(-1.07%) |
Apr 11, 2014 | 4.719 | 4.918 | 4.715 | 4.911 | 66,117,312 | +0.12(+2.41%) |
Apr 10, 2014 | 4.880 | 4.901 | 4.782 | 4.796 | 59,290,952 | -0.05(-0.94%) |
Apr 09, 2014 | 4.778 | 4.911 | 4.701 | 4.841 | 103,766,992 | -0.03(-0.65%) |
Apr 08, 2014 | 5.135 | 5.205 | 4.796 | 4.873 | 164,085,312 | -0.11(-2.11%) |
Apr 07, 2014 | 4.785 | 5.027 | 4.754 | 4.978 | 139,323,424 | +0.32(+6.84%) |
Apr 04, 2014 | 4.754 | 4.785 | 4.645 | 4.659 | 75,886,720 | +0.06(+1.29%) |
Apr 03, 2014 | 4.652 | 4.673 | 4.495 | 4.600 | 87,324,480 | -0.03(-0.68%) |
Apr 02, 2014 | 4.486 | 4.712 | 4.459 | 4.631 | 100,374,864 | +0.17(+3.71%) |