Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.494 | 5.494 | 5.364 | 5.430 | 35,713,876 | +0.00(+0.00%) |
Jun 27, 2014 | 5.475 | 5.508 | 5.386 | 5.430 | 32,534,408 | -0.06(-1.15%) |
Jun 26, 2014 | 5.494 | 5.508 | 5.356 | 5.494 | 42,429,608 | +0.02(+0.41%) |
Jun 25, 2014 | 5.534 | 5.626 | 5.434 | 5.471 | 83,636,688 | -0.09(-1.60%) |
Jun 24, 2014 | 5.794 | 5.932 | 5.516 | 5.560 | 74,830,056 | -0.24(-4.16%) |
Jun 23, 2014 | 5.843 | 5.843 | 5.761 | 5.802 | 27,489,916 | -0.05(-0.82%) |
Jun 20, 2014 | 5.828 | 5.920 | 5.813 | 5.850 | 44,580,036 | +0.03(+0.45%) |
Jun 19, 2014 | 5.861 | 5.898 | 5.757 | 5.824 | 31,159,564 | -0.09(-1.57%) |
Jun 18, 2014 | 5.690 | 5.924 | 5.668 | 5.917 | 48,233,900 | +0.16(+2.71%) |
Jun 17, 2014 | 5.776 | 5.868 | 5.623 | 5.761 | 45,822,828 | -0.10(-1.77%) |
Jun 16, 2014 | 5.894 | 5.932 | 5.818 | 5.865 | 52,488,548 | -0.03(-0.44%) |
Jun 13, 2014 | 5.813 | 5.909 | 5.742 | 5.891 | 44,551,664 | +0.14(+2.52%) |
Jun 12, 2014 | 5.794 | 5.876 | 5.727 | 5.746 | 33,617,908 | -0.07(-1.15%) |
Jun 11, 2014 | 5.750 | 5.861 | 5.683 | 5.813 | 69,956,184 | +0.13(+2.35%) |
Jun 10, 2014 | 5.594 | 5.694 | 5.523 | 5.679 | 39,439,260 | +0.20(+3.66%) |
Jun 06, 2014 | 5.375 | 5.482 | 5.315 | 5.479 | 80,733,248 | +0.39(+7.66%) |
Jun 05, 2014 | 5.148 | 5.160 | 5.056 | 5.089 | 31,807,850 | -0.00(-0.07%) |
Jun 04, 2014 | 5.193 | 5.200 | 5.070 | 5.093 | 36,255,684 | -0.10(-1.93%) |
Jun 03, 2014 | 5.126 | 5.237 | 5.096 | 5.193 | 30,167,662 | +0.05(+1.01%) |
Jun 02, 2014 | 5.189 | 5.197 | 5.070 | 5.141 | 49,853,172 | -0.09(-1.77%) |
May 30, 2014 | 5.345 | 5.353 | 5.230 | 5.234 | 70,941,624 | -0.18(-3.29%) |
May 29, 2014 | 5.516 | 5.547 | 5.404 | 5.412 | 35,627,564 | -0.07(-1.35%) |
May 28, 2014 | 5.434 | 5.520 | 5.353 | 5.486 | 48,420,596 | +0.06(+1.09%) |
May 27, 2014 | 5.609 | 5.623 | 5.408 | 5.427 | 36,399,044 | -0.11(-1.95%) |
May 23, 2014 | 5.542 | 5.534 | 5.534 | 5.534 | 30,276,000 | +0.03(+0.61%) |
May 22, 2014 | 5.601 | 5.649 | 5.468 | 5.501 | 37,299,952 | -0.06(-1.07%) |
May 21, 2014 | 5.427 | 5.620 | 5.427 | 5.560 | 52,996,784 | +0.09(+1.70%) |
May 20, 2014 | 5.631 | 5.776 | 5.412 | 5.468 | 77,388,896 | -0.18(-3.16%) |
May 19, 2014 | 5.627 | 5.672 | 5.560 | 5.646 | 37,580,368 | -0.03(-0.46%) |
May 16, 2014 | 5.750 | 5.753 | 5.612 | 5.672 | 37,625,884 | +0.00(+0.07%) |
May 15, 2014 | 5.750 | 5.783 | 5.642 | 5.668 | 43,905,604 | -0.12(-2.05%) |
May 14, 2014 | 5.716 | 5.813 | 5.657 | 5.787 | 41,684,168 | +0.06(+1.10%) |
May 13, 2014 | 5.713 | 5.828 | 5.675 | 5.724 | 39,373,120 | +0.02(+0.39%) |
May 12, 2014 | 5.638 | 5.720 | 5.620 | 5.701 | 32,579,620 | +0.10(+1.72%) |
May 09, 2014 | 5.609 | 5.727 | 5.568 | 5.605 | 55,665,296 | -0.03(-0.53%) |
May 08, 2014 | 5.868 | 5.883 | 5.564 | 5.635 | 70,894,608 | -0.18(-3.07%) |
May 07, 2014 | 5.687 | 5.863 | 5.586 | 5.813 | 109,470,832 | +0.13(+2.35%) |
May 06, 2014 | 5.390 | 5.750 | 5.382 | 5.679 | 108,477,432 | +0.27(+5.08%) |
May 05, 2014 | 5.404 | 5.486 | 5.338 | 5.404 | 56,112,604 | -0.02(-0.34%) |
May 02, 2014 | 5.241 | 5.456 | 5.215 | 5.423 | 86,175,072 | +0.32(+6.18%) |
May 01, 2014 | 5.137 | 5.171 | 5.063 | 5.108 | 30,386,790 | -0.04(-0.86%) |
Apr 30, 2014 | 5.208 | 5.249 | 5.141 | 5.152 | 54,116,604 | -0.10(-1.84%) |
Apr 29, 2014 | 5.219 | 5.412 | 5.215 | 5.249 | 71,839,648 | +0.06(+1.22%) |
Apr 28, 2014 | 4.978 | 5.208 | 4.915 | 5.186 | 81,819,336 | +0.17(+3.48%) |
Apr 25, 2014 | 5.044 | 5.052 | 4.905 | 5.011 | 56,702,524 | -0.09(-1.68%) |
Apr 24, 2014 | 5.134 | 5.141 | 5.018 | 5.096 | 47,736,280 | +0.03(+0.66%) |
Apr 23, 2014 | 5.022 | 5.085 | 4.966 | 5.063 | 51,406,508 | +0.01(+0.29%) |
Apr 22, 2014 | 5.152 | 5.193 | 5.007 | 5.048 | 77,123,840 | -0.14(-2.65%) |
Apr 21, 2014 | 5.241 | 5.252 | 5.085 | 5.186 | 35,324,676 | -0.01(-0.29%) |
Apr 17, 2014 | 4.978 | 5.200 | 5.200 | 5.200 | 91,911,544 | +0.19(+3.85%) |
Apr 16, 2014 | 4.978 | 5.059 | 4.903 | 5.007 | 47,511,120 | +0.06(+1.20%) |
Apr 15, 2014 | 5.156 | 5.160 | 4.818 | 4.948 | 106,996,640 | -0.20(-3.96%) |
Apr 14, 2014 | 5.234 | 5.254 | 5.111 | 5.152 | 51,694,104 | -0.06(-1.07%) |
Apr 11, 2014 | 5.004 | 5.215 | 5.000 | 5.208 | 62,353,380 | +0.12(+2.41%) |
Apr 10, 2014 | 5.174 | 5.197 | 5.070 | 5.085 | 55,915,632 | -0.05(-0.94%) |
Apr 09, 2014 | 5.067 | 5.208 | 4.985 | 5.134 | 97,859,736 | -0.03(-0.65%) |
Apr 08, 2014 | 5.445 | 5.520 | 5.085 | 5.167 | 154,744,256 | -0.11(-2.11%) |
Apr 07, 2014 | 5.074 | 5.330 | 5.041 | 5.278 | 131,392,016 | +0.34(+6.84%) |
Apr 04, 2014 | 5.041 | 5.074 | 4.926 | 4.941 | 71,566,632 | +0.06(+1.29%) |
Apr 03, 2014 | 4.933 | 4.955 | 4.766 | 4.877 | 82,353,264 | -0.03(-0.68%) |
Apr 02, 2014 | 4.757 | 4.997 | 4.728 | 4.911 | 94,660,720 | +0.18(+3.71%) |