Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.034 | 5.050 | 4.938 | 4.972 | 17,159,702 | -0.05(-1.03%) |
Jun 27, 2014 | 5.073 | 5.086 | 4.972 | 5.024 | 27,050,346 | -0.02(-0.41%) |
Jun 26, 2014 | 5.083 | 5.086 | 5.007 | 5.045 | 20,912,124 | -0.03(-0.61%) |
Jun 25, 2014 | 5.200 | 5.211 | 5.034 | 5.076 | 17,155,568 | -0.09(-1.74%) |
Jun 24, 2014 | 5.142 | 5.237 | 5.135 | 5.166 | 25,773,696 | -0.01(-0.13%) |
Jun 23, 2014 | 5.190 | 5.194 | 5.083 | 5.173 | 27,859,006 | +0.01(+0.20%) |
Jun 20, 2014 | 5.200 | 5.200 | 5.152 | 5.162 | 23,136,400 | -0.03(-0.60%) |
Jun 19, 2014 | 5.190 | 5.290 | 5.152 | 5.194 | 13,565,635 | -0.06(-1.12%) |
Jun 18, 2014 | 5.135 | 5.263 | 5.047 | 5.252 | 36,971,196 | +0.11(+2.22%) |
Jun 17, 2014 | 5.187 | 5.194 | 5.083 | 5.138 | 34,995,784 | -0.09(-1.78%) |
Jun 16, 2014 | 5.270 | 5.273 | 5.206 | 5.232 | 17,393,468 | -0.05(-0.92%) |
Jun 13, 2014 | 5.263 | 5.315 | 5.242 | 5.280 | 27,095,580 | +0.06(+1.06%) |
Jun 12, 2014 | 5.283 | 5.297 | 5.214 | 5.225 | 10,071,779 | -0.10(-1.88%) |
Jun 11, 2014 | 5.301 | 5.339 | 5.214 | 5.325 | 28,163,028 | +0.11(+2.12%) |
Jun 10, 2014 | 5.200 | 5.245 | 5.161 | 5.214 | 38,825,792 | +0.24(+4.72%) |
Jun 06, 2014 | 4.983 | 5.104 | 4.910 | 4.979 | 44,407,092 | +0.20(+4.14%) |
Jun 05, 2014 | 4.835 | 4.835 | 4.743 | 4.781 | 70,480,680 | +0.03(+0.53%) |
Jun 04, 2014 | 4.831 | 4.838 | 4.747 | 4.756 | 32,601,058 | -0.09(-1.88%) |
Jun 03, 2014 | 4.835 | 4.869 | 4.806 | 4.847 | 21,858,058 | +0.02(+0.39%) |
Jun 02, 2014 | 4.857 | 4.886 | 4.800 | 4.828 | 24,632,470 | -0.04(-0.90%) |
May 30, 2014 | 4.982 | 4.992 | 4.860 | 4.872 | 32,536,166 | -0.17(-3.37%) |
May 29, 2014 | 5.130 | 5.155 | 5.023 | 5.042 | 19,503,810 | -0.06(-1.23%) |
May 28, 2014 | 5.045 | 5.124 | 4.996 | 5.105 | 25,120,804 | +0.13(+2.59%) |
May 27, 2014 | 5.080 | 5.139 | 4.967 | 4.976 | 29,465,262 | -0.06(-1.19%) |
May 23, 2014 | 5.124 | 5.036 | 5.036 | 5.036 | 21,243,784 | -0.08(-1.60%) |
May 22, 2014 | 5.155 | 5.161 | 5.067 | 5.117 | 19,916,644 | -0.06(-1.21%) |
May 21, 2014 | 5.199 | 5.261 | 5.158 | 5.180 | 25,284,340 | -0.01(-0.12%) |
May 20, 2014 | 5.290 | 5.342 | 5.168 | 5.187 | 43,203,844 | -0.11(-2.14%) |
May 19, 2014 | 5.300 | 5.316 | 5.259 | 5.300 | 24,353,578 | -0.03(-0.53%) |
May 16, 2014 | 5.319 | 5.334 | 5.265 | 5.328 | 20,168,910 | +0.08(+1.56%) |
May 15, 2014 | 5.290 | 5.306 | 5.196 | 5.246 | 17,522,170 | -0.06(-1.18%) |
May 14, 2014 | 5.271 | 5.331 | 5.250 | 5.309 | 24,701,562 | +0.04(+0.84%) |
May 13, 2014 | 5.287 | 5.325 | 5.246 | 5.265 | 22,204,936 | -0.04(-0.83%) |
May 12, 2014 | 5.240 | 5.312 | 5.240 | 5.309 | 15,729,199 | +0.10(+1.87%) |
May 09, 2014 | 5.199 | 5.235 | 5.168 | 5.212 | 21,517,534 | -0.04(-0.78%) |
May 08, 2014 | 5.338 | 5.371 | 5.240 | 5.253 | 29,043,390 | -0.08(-1.42%) |
May 07, 2014 | 5.240 | 5.341 | 5.205 | 5.328 | 26,967,896 | +0.08(+1.44%) |
May 06, 2014 | 5.250 | 5.283 | 5.171 | 5.253 | 32,550,688 | -0.03(-0.65%) |
May 05, 2014 | 5.275 | 5.306 | 5.234 | 5.287 | 31,119,824 | +0.00(+0.06%) |
May 02, 2014 | 5.180 | 5.341 | 5.146 | 5.284 | 37,588,464 | +0.13(+2.50%) |
May 01, 2014 | 5.161 | 5.161 | 5.086 | 5.155 | 13,788,538 | +0.01(+0.24%) |
Apr 30, 2014 | 5.121 | 5.199 | 5.089 | 5.143 | 37,957,020 | -0.02(-0.30%) |
Apr 29, 2014 | 5.165 | 5.287 | 5.136 | 5.158 | 48,350,396 | -0.02(-0.30%) |
Apr 28, 2014 | 5.124 | 5.187 | 5.095 | 5.174 | 28,907,014 | +0.03(+0.49%) |
Apr 25, 2014 | 5.111 | 5.163 | 5.061 | 5.149 | 71,351,344 | -0.02(-0.36%) |
Apr 24, 2014 | 5.045 | 5.177 | 5.017 | 5.168 | 40,508,096 | +0.14(+2.88%) |
Apr 23, 2014 | 4.985 | 5.045 | 4.938 | 5.023 | 34,718,808 | +0.02(+0.38%) |
Apr 22, 2014 | 4.907 | 5.014 | 4.879 | 5.004 | 28,681,370 | +0.03(+0.57%) |
Apr 21, 2014 | 4.951 | 4.998 | 4.901 | 4.976 | 21,452,388 | +0.02(+0.44%) |
Apr 17, 2014 | 4.822 | 4.954 | 4.954 | 4.954 | 57,160,152 | +0.11(+2.27%) |
Apr 16, 2014 | 4.813 | 4.857 | 4.775 | 4.844 | 29,048,436 | +0.07(+1.52%) |
Apr 15, 2014 | 4.879 | 4.888 | 4.704 | 4.772 | 68,270,504 | -0.15(-3.00%) |
Apr 14, 2014 | 4.957 | 4.957 | 4.888 | 4.919 | 28,884,252 | -0.07(-1.39%) |
Apr 11, 2014 | 4.847 | 4.989 | 4.819 | 4.989 | 44,896,068 | +0.09(+1.86%) |
Apr 10, 2014 | 4.885 | 4.932 | 4.853 | 4.897 | 34,086,728 | +0.03(+0.71%) |
Apr 09, 2014 | 4.838 | 4.894 | 4.775 | 4.863 | 50,281,656 | -0.03(-0.64%) |
Apr 08, 2014 | 5.083 | 5.155 | 4.890 | 4.894 | 107,463,096 | -0.07(-1.46%) |
Apr 07, 2014 | 4.819 | 4.970 | 4.813 | 4.967 | 48,484,576 | +0.18(+3.81%) |
Apr 04, 2014 | 4.923 | 4.970 | 4.765 | 4.784 | 49,122,688 | +0.02(+0.33%) |
Apr 03, 2014 | 4.835 | 4.835 | 4.728 | 4.769 | 44,651,856 | -0.09(-1.88%) |
Apr 02, 2014 | 4.706 | 4.866 | 4.687 | 4.860 | 44,930,244 | +0.15(+3.14%) |