Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.619 | 5.703 | 5.596 | 5.667 | 66,075,388 | +0.02(+0.30%) |
Apr 29, 2014 | 5.609 | 5.673 | 5.592 | 5.650 | 71,478,728 | +0.13(+2.39%) |
Apr 28, 2014 | 5.426 | 5.542 | 5.400 | 5.518 | 61,919,592 | +0.10(+1.93%) |
Apr 25, 2014 | 5.457 | 5.474 | 5.388 | 5.414 | 53,111,508 | -0.07(-1.31%) |
Apr 24, 2014 | 5.475 | 5.499 | 5.443 | 5.486 | 67,873,352 | +0.04(+0.82%) |
Apr 23, 2014 | 5.458 | 5.479 | 5.415 | 5.441 | 51,187,664 | -0.01(-0.09%) |
Apr 22, 2014 | 5.467 | 5.498 | 5.422 | 5.446 | 78,748,416 | -0.03(-0.53%) |
Apr 21, 2014 | 5.493 | 5.561 | 5.465 | 5.475 | 89,175,840 | +0.00(+0.03%) |
Apr 17, 2014 | 11.07 | 5.474 | 5.474 | 5.474 | 136,380,592 | -0.10(-1.72%) |
Apr 16, 2014 | 5.589 | 5.674 | 5.535 | 5.570 | 67,380,808 | +0.02(+0.31%) |
Apr 15, 2014 | 5.655 | 5.657 | 5.464 | 5.553 | 76,672,656 | -0.09(-1.55%) |
Apr 14, 2014 | 5.589 | 5.707 | 5.582 | 5.640 | 80,791,688 | +0.08(+1.39%) |
Apr 11, 2014 | 5.583 | 5.647 | 5.561 | 5.563 | 109,292,704 | -0.06(-1.07%) |
Apr 10, 2014 | 5.709 | 5.811 | 5.621 | 5.623 | 149,051,920 | +0.01(+0.24%) |
Apr 09, 2014 | 5.595 | 5.637 | 5.534 | 5.609 | 73,328,352 | +0.05(+0.83%) |
Apr 08, 2014 | 5.604 | 5.619 | 5.475 | 5.563 | 79,270,640 | -0.04(-0.76%) |
Apr 07, 2014 | 5.640 | 5.674 | 5.573 | 5.606 | 71,094,912 | +0.01(+0.18%) |
Apr 04, 2014 | 5.697 | 5.739 | 5.556 | 5.595 | 79,719,064 | -0.06(-1.09%) |
Apr 03, 2014 | 5.763 | 5.767 | 5.630 | 5.657 | 90,061,032 | -0.10(-1.81%) |
Apr 02, 2014 | 5.715 | 5.770 | 5.659 | 5.762 | 82,756,416 | +0.07(+1.14%) |
Apr 01, 2014 | 5.537 | 5.734 | 5.535 | 5.697 | 95,990,200 | +0.15(+2.69%) |
Mar 31, 2014 | 5.535 | 5.586 | 5.529 | 5.547 | 51,338,824 | +0.05(+1.00%) |
Mar 28, 2014 | 5.518 | 5.580 | 5.475 | 5.493 | 64,881,740 | +0.02(+0.34%) |
Mar 27, 2014 | 5.513 | 5.535 | 5.426 | 5.474 | 71,617,760 | -0.07(-1.30%) |
Mar 26, 2014 | 5.618 | 5.677 | 5.542 | 5.546 | 100,372,664 | -0.04(-0.64%) |
Mar 25, 2014 | 5.455 | 5.582 | 5.443 | 5.582 | 100,371,856 | +0.16(+2.94%) |
Mar 24, 2014 | 5.489 | 5.522 | 5.417 | 5.422 | 77,745,424 | -0.05(-1.00%) |
Mar 21, 2014 | 5.457 | 5.522 | 5.427 | 5.477 | 138,095,696 | +0.08(+1.49%) |
Mar 20, 2014 | 5.400 | 5.556 | 5.393 | 5.397 | 139,489,136 | -0.02(-0.44%) |
Mar 19, 2014 | 5.246 | 5.441 | 5.241 | 5.421 | 135,035,216 | +0.18(+3.47%) |
Mar 18, 2014 | 5.148 | 5.251 | 5.126 | 5.239 | 111,538,976 | +0.19(+3.66%) |
Mar 17, 2014 | 5.014 | 5.090 | 5.011 | 5.054 | 41,142,496 | +0.07(+1.41%) |
Mar 14, 2014 | 4.949 | 5.037 | 4.942 | 4.983 | 47,348,668 | +0.03(+0.55%) |
Mar 13, 2014 | 5.081 | 5.117 | 4.929 | 4.956 | 76,980,424 | -0.12(-2.30%) |
Mar 12, 2014 | 5.110 | 5.115 | 5.042 | 5.073 | 43,191,472 | -0.05(-1.07%) |
Mar 11, 2014 | 5.143 | 5.187 | 5.105 | 5.127 | 41,259,564 | +0.00(+0.03%) |
Mar 10, 2014 | 5.151 | 5.187 | 5.117 | 5.126 | 43,308,960 | -0.08(-1.45%) |
Mar 07, 2014 | 5.186 | 5.225 | 5.149 | 5.201 | 54,215,952 | +0.04(+0.83%) |
Mar 06, 2014 | 5.141 | 5.177 | 5.117 | 5.158 | 41,616,124 | +0.03(+0.50%) |
Mar 05, 2014 | 5.163 | 5.169 | 5.117 | 5.133 | 37,683,096 | -0.03(-0.60%) |
Mar 04, 2014 | 5.131 | 5.184 | 5.119 | 5.163 | 77,737,888 | +0.07(+1.31%) |
Mar 03, 2014 | 5.016 | 5.117 | 4.941 | 5.097 | 72,659,456 | -0.03(-0.50%) |
Feb 28, 2014 | 5.115 | 5.205 | 5.083 | 5.122 | 76,723,416 | +0.02(+0.44%) |
Feb 27, 2014 | 5.095 | 5.124 | 5.079 | 5.100 | 64,874,200 | -0.03(-0.50%) |
Feb 26, 2014 | 5.127 | 5.177 | 5.110 | 5.126 | 52,537,608 | +0.00(+0.07%) |
Feb 25, 2014 | 5.112 | 5.143 | 5.068 | 5.122 | 53,671,220 | -0.01(-0.13%) |
Feb 24, 2014 | 5.073 | 5.172 | 5.062 | 5.129 | 84,096,064 | +0.02(+0.44%) |
Feb 21, 2014 | 5.249 | 5.265 | 5.057 | 5.107 | 173,946,864 | -0.07(-1.32%) |
Feb 20, 2014 | 5.026 | 5.191 | 4.989 | 5.175 | 153,764,016 | +0.13(+2.51%) |
Feb 19, 2014 | 5.045 | 5.103 | 5.016 | 5.049 | 86,824,080 | -0.02(-0.44%) |
Feb 18, 2014 | 5.143 | 5.151 | 5.069 | 5.071 | 65,629,236 | -0.08(-1.47%) |
Feb 14, 2014 | 10.24 | 5.146 | 5.146 | 5.146 | 61,103,008 | +0.03(+0.64%) |
Feb 13, 2014 | 5.025 | 5.129 | 5.002 | 5.114 | 55,372,564 | +0.07(+1.39%) |
Feb 12, 2014 | 5.033 | 5.107 | 5.033 | 5.043 | 56,728,704 | +0.01(+0.20%) |
Feb 11, 2014 | 4.951 | 5.055 | 4.937 | 5.033 | 50,230,668 | +0.09(+1.91%) |
Feb 10, 2014 | 4.973 | 5.010 | 4.910 | 4.939 | 45,578,648 | -0.04(-0.89%) |
Feb 07, 2014 | 4.920 | 4.999 | 4.918 | 4.983 | 44,201,808 | +0.10(+2.04%) |
Feb 06, 2014 | 4.839 | 4.913 | 4.834 | 4.884 | 38,976,556 | +0.08(+1.71%) |
Feb 05, 2014 | 4.829 | 4.875 | 4.783 | 4.802 | 59,918,008 | -0.05(-1.13%) |
Feb 04, 2014 | 4.824 | 4.870 | 4.781 | 4.857 | 55,870,984 | +0.05(+1.03%) |