Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 4.982 | 5.021 | 4.793 | 4.807 | 85,481,952 | -0.16(-3.31%) |
Jan 31, 2014 | 4.961 | 5.004 | 4.927 | 4.971 | 75,506,072 | -0.04(-0.85%) |
Jan 30, 2014 | 4.997 | 5.043 | 4.985 | 5.014 | 53,055,540 | +0.04(+0.79%) |
Jan 29, 2014 | 4.958 | 4.997 | 4.929 | 4.975 | 81,173,776 | +0.00(+0.07%) |
Jan 28, 2014 | 4.898 | 4.985 | 4.884 | 4.971 | 72,370,584 | +0.07(+1.40%) |
Jan 27, 2014 | 4.891 | 4.987 | 4.865 | 4.903 | 92,891,344 | +0.02(+0.39%) |
Jan 24, 2014 | 4.978 | 5.006 | 4.867 | 4.884 | 99,534,280 | -0.15(-3.00%) |
Jan 23, 2014 | 5.043 | 5.097 | 4.982 | 5.035 | 57,779,316 | -0.08(-1.58%) |
Jan 22, 2014 | 5.079 | 5.165 | 5.050 | 5.115 | 59,717,384 | -0.01(-0.20%) |
Jan 21, 2014 | 5.109 | 5.136 | 5.049 | 5.126 | 70,433,096 | +0.02(+0.34%) |
Jan 17, 2014 | 10.20 | 5.109 | 5.109 | 5.109 | 103,121,280 | +0.04(+0.81%) |
Jan 16, 2014 | 5.057 | 5.112 | 4.992 | 5.067 | 128,705,592 | +0.12(+2.50%) |
Jan 15, 2014 | 4.946 | 4.983 | 4.893 | 4.944 | 95,535,936 | -0.00(-0.03%) |
Jan 14, 2014 | 4.821 | 4.946 | 4.815 | 4.946 | 86,599,424 | +0.13(+2.60%) |
Jan 13, 2014 | 4.750 | 4.935 | 4.749 | 4.821 | 114,992,280 | +0.07(+1.52%) |
Jan 10, 2014 | 4.754 | 4.761 | 4.675 | 4.749 | 83,629,872 | +0.02(+0.33%) |
Jan 09, 2014 | 4.726 | 4.779 | 4.689 | 4.733 | 105,173,064 | +0.03(+0.58%) |
Jan 08, 2014 | 4.831 | 4.834 | 4.690 | 4.706 | 88,683,728 | -0.13(-2.59%) |
Jan 07, 2014 | 4.874 | 4.894 | 4.778 | 4.831 | 83,540,096 | -0.02(-0.39%) |
Jan 06, 2014 | 4.851 | 4.886 | 4.783 | 4.850 | 59,704,036 | -0.01(-0.18%) |
Jan 03, 2014 | 4.750 | 4.886 | 4.749 | 4.858 | 73,949,832 | +0.12(+2.46%) |