Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.999 | 5.038 | 4.935 | 4.945 | 56,379,140 | -0.09(-1.84%) |
Apr 29, 2014 | 5.009 | 5.195 | 5.006 | 5.038 | 74,843,160 | +0.06(+1.22%) |
Apr 28, 2014 | 4.778 | 4.999 | 4.717 | 4.977 | 85,240,080 | +0.17(+3.48%) |
Apr 25, 2014 | 4.842 | 4.849 | 4.708 | 4.810 | 59,073,176 | -0.08(-1.68%) |
Apr 24, 2014 | 4.928 | 4.935 | 4.817 | 4.892 | 49,732,064 | +0.03(+0.66%) |
Apr 23, 2014 | 4.821 | 4.881 | 4.767 | 4.860 | 53,555,740 | +0.01(+0.29%) |
Apr 22, 2014 | 4.945 | 4.985 | 4.806 | 4.846 | 80,348,280 | -0.13(-2.65%) |
Apr 21, 2014 | 5.031 | 5.042 | 4.881 | 4.977 | 36,801,548 | -0.01(-0.29%) |
Apr 17, 2014 | 4.778 | 4.992 | 4.992 | 4.992 | 95,754,232 | +0.19(+3.85%) |
Apr 16, 2014 | 4.778 | 4.856 | 4.707 | 4.806 | 49,497,488 | +0.06(+1.20%) |
Apr 15, 2014 | 4.949 | 4.952 | 4.625 | 4.749 | 111,470,016 | -0.20(-3.96%) |
Apr 14, 2014 | 5.024 | 5.043 | 4.906 | 4.945 | 53,855,360 | -0.05(-1.07%) |
Apr 11, 2014 | 4.803 | 5.006 | 4.799 | 4.999 | 64,960,284 | +0.12(+2.41%) |
Apr 10, 2014 | 4.967 | 4.988 | 4.867 | 4.881 | 58,253,384 | -0.05(-0.94%) |
Apr 09, 2014 | 4.863 | 4.999 | 4.785 | 4.928 | 101,951,112 | -0.03(-0.65%) |
Apr 08, 2014 | 5.227 | 5.298 | 4.881 | 4.960 | 161,213,888 | -0.11(-2.11%) |
Apr 07, 2014 | 4.871 | 5.116 | 4.838 | 5.066 | 136,885,328 | +0.32(+6.84%) |
Apr 04, 2014 | 4.838 | 4.871 | 4.728 | 4.742 | 74,558,728 | +0.06(+1.29%) |
Apr 03, 2014 | 4.735 | 4.756 | 4.575 | 4.682 | 85,796,336 | -0.03(-0.68%) |
Apr 02, 2014 | 4.566 | 4.796 | 4.538 | 4.714 | 98,618,352 | +0.17(+3.71%) |
Apr 01, 2014 | 4.532 | 4.569 | 4.466 | 4.545 | 77,663,048 | +0.02(+0.53%) |
Mar 31, 2014 | 4.545 | 4.545 | 4.470 | 4.521 | 54,790,532 | -0.01(-0.23%) |
Mar 28, 2014 | 4.463 | 4.545 | 4.404 | 4.532 | 104,663,592 | +0.09(+2.01%) |
Mar 27, 2014 | 4.253 | 4.480 | 4.246 | 4.442 | 168,956,224 | +0.32(+7.67%) |
Mar 26, 2014 | 4.177 | 4.229 | 4.098 | 4.126 | 59,601,760 | -0.06(-1.40%) |
Mar 25, 2014 | 4.126 | 4.208 | 4.116 | 4.184 | 78,597,424 | +0.07(+1.67%) |
Mar 24, 2014 | 4.009 | 4.140 | 3.992 | 4.116 | 81,133,512 | +0.13(+3.28%) |
Mar 21, 2014 | 3.868 | 4.038 | 3.868 | 3.985 | 88,500,224 | +0.01(+0.17%) |
Mar 20, 2014 | 3.765 | 4.007 | 3.729 | 3.978 | 122,389,920 | +0.23(+6.15%) |
Mar 19, 2014 | 3.655 | 3.834 | 3.638 | 3.748 | 74,647,976 | +0.12(+3.22%) |
Mar 18, 2014 | 3.521 | 3.679 | 3.521 | 3.631 | 89,266,576 | +0.10(+2.82%) |
Mar 17, 2014 | 3.569 | 3.599 | 3.507 | 3.531 | 45,497,824 | -0.03(-0.96%) |
Mar 14, 2014 | 3.572 | 3.607 | 3.541 | 3.565 | 58,079,108 | -0.06(-1.61%) |
Mar 13, 2014 | 3.730 | 3.744 | 3.600 | 3.624 | 62,166,676 | -0.05(-1.40%) |
Mar 12, 2014 | 3.675 | 3.717 | 3.644 | 3.675 | 55,714,820 | +0.05(+1.42%) |
Mar 11, 2014 | 3.667 | 3.706 | 3.610 | 3.624 | 72,630,592 | -0.05(-1.31%) |
Mar 10, 2014 | 3.755 | 3.755 | 3.617 | 3.672 | 76,802,424 | -0.08(-2.02%) |
Mar 07, 2014 | 3.834 | 3.840 | 3.710 | 3.748 | 74,558,824 | -0.10(-2.50%) |
Mar 06, 2014 | 3.820 | 3.902 | 3.820 | 3.844 | 46,327,320 | +0.06(+1.45%) |
Mar 05, 2014 | 3.830 | 3.882 | 3.782 | 3.789 | 49,959,520 | -0.02(-0.63%) |
Mar 04, 2014 | 3.827 | 3.844 | 3.782 | 3.813 | 36,891,112 | +0.05(+1.28%) |
Mar 03, 2014 | 3.816 | 3.844 | 3.730 | 3.765 | 56,477,456 | -0.09(-2.23%) |
Feb 28, 2014 | 3.909 | 3.937 | 3.806 | 3.851 | 65,890,644 | -0.11(-2.78%) |
Feb 27, 2014 | 3.816 | 3.975 | 3.782 | 3.961 | 87,521,304 | +0.15(+4.07%) |
Feb 26, 2014 | 3.861 | 3.889 | 3.782 | 3.806 | 90,921,064 | -0.09(-2.29%) |
Feb 25, 2014 | 4.064 | 4.071 | 3.878 | 3.895 | 54,269,952 | -0.12(-2.91%) |
Feb 24, 2014 | 3.944 | 4.030 | 3.895 | 4.012 | 51,986,204 | +0.08(+2.10%) |
Feb 21, 2014 | 3.909 | 3.944 | 3.890 | 3.930 | 44,718,160 | +0.05(+1.33%) |
Feb 20, 2014 | 3.871 | 3.933 | 3.820 | 3.878 | 50,051,952 | +0.05(+1.35%) |
Feb 19, 2014 | 3.785 | 3.865 | 3.785 | 3.827 | 53,790,676 | -0.02(-0.63%) |
Feb 18, 2014 | 3.871 | 3.944 | 3.825 | 3.851 | 49,812,116 | -0.11(-2.69%) |
Feb 14, 2014 | 3.950 | 3.957 | 3.957 | 3.957 | 35,051,840 | -0.02(-0.43%) |
Feb 13, 2014 | 3.861 | 3.985 | 3.854 | 3.975 | 37,336,276 | +0.03(+0.87%) |
Feb 12, 2014 | 4.030 | 4.054 | 3.923 | 3.940 | 36,085,056 | -0.07(-1.72%) |
Feb 11, 2014 | 3.909 | 4.043 | 3.901 | 4.009 | 54,827,904 | +0.12(+3.19%) |
Feb 10, 2014 | 3.923 | 3.947 | 3.851 | 3.885 | 41,763,136 | -0.01(-0.35%) |
Feb 07, 2014 | 3.930 | 3.940 | 3.813 | 3.899 | 48,134,228 | +0.04(+1.07%) |
Feb 06, 2014 | 3.775 | 3.885 | 3.772 | 3.858 | 51,715,696 | +0.15(+4.08%) |
Feb 05, 2014 | 3.799 | 3.811 | 3.655 | 3.706 | 72,795,184 | -0.09(-2.27%) |
Feb 04, 2014 | 3.775 | 3.823 | 3.720 | 3.792 | 51,770,772 | +0.06(+1.47%) |