Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.524 | 5.554 | 5.461 | 5.479 | 25,358,642 | +0.00(+0.00%) |
Mar 28, 2014 | 5.479 | 5.517 | 5.434 | 5.479 | 19,741,460 | +0.05(+0.96%) |
Mar 27, 2014 | 5.434 | 5.457 | 5.382 | 5.427 | 20,726,658 | -0.03(-0.55%) |
Mar 26, 2014 | 5.531 | 5.561 | 5.442 | 5.457 | 24,322,534 | +0.00(+0.00%) |
Mar 25, 2014 | 5.442 | 5.464 | 5.367 | 5.457 | 24,838,654 | +0.07(+1.25%) |
Mar 24, 2014 | 5.382 | 5.475 | 5.285 | 5.390 | 51,018,160 | +0.04(+0.70%) |
Mar 21, 2014 | 5.524 | 5.535 | 5.330 | 5.352 | 44,949,016 | -0.20(-3.63%) |
Mar 20, 2014 | 5.524 | 5.658 | 5.502 | 5.554 | 40,550,532 | -0.07(-1.33%) |
Mar 19, 2014 | 5.707 | 5.711 | 5.576 | 5.628 | 15,348,315 | -0.10(-1.70%) |
Mar 18, 2014 | 5.699 | 5.767 | 5.673 | 5.726 | 18,724,488 | +0.05(+0.92%) |
Mar 17, 2014 | 5.681 | 5.740 | 5.666 | 5.673 | 12,822,263 | +0.04(+0.80%) |
Mar 14, 2014 | 5.591 | 5.688 | 5.576 | 5.628 | 23,940,668 | -0.01(-0.26%) |
Mar 13, 2014 | 5.808 | 5.830 | 5.584 | 5.643 | 23,955,646 | -0.14(-2.45%) |
Mar 12, 2014 | 5.770 | 5.785 | 5.696 | 5.785 | 18,590,806 | -0.04(-0.77%) |
Mar 11, 2014 | 5.845 | 5.912 | 5.815 | 5.830 | 23,229,584 | -0.08(-1.39%) |
Mar 10, 2014 | 5.920 | 5.957 | 5.875 | 5.912 | 34,304,548 | -0.02(-0.38%) |
Mar 07, 2014 | 5.949 | 6.017 | 5.867 | 5.935 | 43,356,236 | +0.10(+1.66%) |
Mar 06, 2014 | 5.830 | 5.890 | 5.823 | 5.838 | 9,463,726 | +0.02(+0.39%) |
Mar 05, 2014 | 5.793 | 5.860 | 5.793 | 5.815 | 21,509,846 | +0.07(+1.17%) |
Mar 04, 2014 | 5.707 | 5.785 | 5.707 | 5.748 | 25,983,180 | +0.08(+1.45%) |
Mar 03, 2014 | 5.599 | 5.666 | 5.561 | 5.666 | 22,431,892 | +0.01(+0.13%) |
Feb 28, 2014 | 5.755 | 5.830 | 5.658 | 5.658 | 30,204,024 | -0.08(-1.43%) |
Feb 27, 2014 | 5.681 | 5.770 | 5.651 | 5.740 | 14,365,672 | +0.04(+0.79%) |
Feb 26, 2014 | 5.763 | 5.770 | 5.636 | 5.696 | 13,439,680 | -0.01(-0.13%) |
Feb 25, 2014 | 5.673 | 5.770 | 5.658 | 5.703 | 26,970,782 | +0.01(+0.26%) |
Feb 24, 2014 | 5.584 | 5.711 | 5.569 | 5.688 | 22,202,406 | +0.12(+2.14%) |
Feb 21, 2014 | 5.546 | 5.591 | 5.502 | 5.569 | 19,923,842 | +0.11(+2.05%) |
Feb 20, 2014 | 5.412 | 5.472 | 5.382 | 5.457 | 20,616,902 | +0.03(+0.55%) |
Feb 19, 2014 | 5.502 | 5.517 | 5.405 | 5.427 | 16,160,719 | -0.04(-0.82%) |
Feb 18, 2014 | 5.397 | 5.524 | 5.386 | 5.472 | 38,444,668 | +0.14(+2.66%) |
Feb 14, 2014 | 5.360 | 5.330 | 5.330 | 5.330 | 25,749,052 | -0.04(-0.83%) |
Feb 13, 2014 | 5.322 | 5.457 | 5.308 | 5.375 | 30,251,138 | +0.04(+0.70%) |
Feb 12, 2014 | 5.322 | 5.390 | 5.315 | 5.337 | 24,758,738 | -0.18(-3.25%) |
Feb 11, 2014 | 5.453 | 5.539 | 5.449 | 5.517 | 23,762,628 | +0.01(+0.14%) |
Feb 10, 2014 | 5.535 | 5.591 | 5.457 | 5.509 | 38,192,224 | -0.21(-3.66%) |
Feb 07, 2014 | 5.233 | 5.755 | 5.240 | 5.718 | 65,418,092 | +0.49(+9.27%) |
Feb 06, 2014 | 4.994 | 5.263 | 5.128 | 5.233 | 26,469,212 | +0.24(+4.78%) |
Feb 05, 2014 | 5.065 | 5.091 | 4.972 | 4.994 | 39,285,256 | -0.07(-1.33%) |
Feb 04, 2014 | 5.039 | 5.084 | 5.016 | 5.061 | 14,923,463 | +0.09(+1.80%) |
Feb 03, 2014 | 5.113 | 5.113 | 4.957 | 4.972 | 23,854,694 | -0.19(-3.76%) |
Jan 31, 2014 | 5.158 | 5.225 | 5.128 | 5.166 | 18,946,722 | -0.08(-1.56%) |
Jan 30, 2014 | 5.255 | 5.293 | 5.203 | 5.248 | 33,744,336 | -0.01(-0.14%) |
Jan 29, 2014 | 5.225 | 5.337 | 5.210 | 5.255 | 38,673,012 | +0.03(+0.57%) |
Jan 28, 2014 | 5.210 | 5.240 | 5.181 | 5.225 | 23,795,784 | +0.05(+1.01%) |
Jan 27, 2014 | 5.203 | 5.263 | 5.084 | 5.173 | 36,975,008 | +0.05(+1.02%) |
Jan 24, 2014 | 5.270 | 5.293 | 5.106 | 5.121 | 44,335,060 | -0.13(-2.42%) |
Jan 23, 2014 | 5.405 | 5.412 | 5.136 | 5.248 | 119,915,080 | -0.50(-8.70%) |
Jan 22, 2014 | 5.867 | 5.882 | 5.696 | 5.748 | 34,214,032 | -0.07(-1.28%) |
Jan 21, 2014 | 5.867 | 5.875 | 5.770 | 5.823 | 15,141,122 | +0.01(+0.13%) |
Jan 17, 2014 | 5.875 | 5.815 | 5.815 | 5.815 | 25,941,554 | -0.11(-1.89%) |
Jan 16, 2014 | 5.942 | 5.979 | 5.875 | 5.927 | 18,343,568 | -0.04(-0.63%) |
Jan 15, 2014 | 5.927 | 5.987 | 5.935 | 5.964 | 11,781,374 | +0.04(+0.63%) |
Jan 14, 2014 | 5.920 | 5.949 | 5.852 | 5.927 | 27,830,914 | -0.03(-0.50%) |
Jan 13, 2014 | 6.039 | 6.084 | 5.927 | 5.957 | 28,243,124 | -0.15(-2.44%) |
Jan 10, 2014 | 6.099 | 6.121 | 6.047 | 6.106 | 23,515,876 | +0.10(+1.61%) |
Jan 09, 2014 | 6.076 | 6.103 | 5.979 | 6.009 | 32,205,890 | -0.04(-0.74%) |
Jan 08, 2014 | 5.964 | 6.054 | 5.949 | 6.054 | 24,316,878 | +0.05(+0.87%) |
Jan 07, 2014 | 5.949 | 6.024 | 5.920 | 6.002 | 36,246,368 | +0.01(+0.25%) |
Jan 06, 2014 | 6.002 | 6.017 | 5.957 | 5.987 | 18,491,076 | -0.01(-0.12%) |
Jan 03, 2014 | 5.994 | 6.017 | 5.935 | 5.994 | 24,110,228 | +0.07(+1.13%) |