Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.045 | 5.052 | 4.936 | 4.940 | 75,165,992 | -0.17(-3.29%) |
May 29, 2014 | 5.206 | 5.236 | 5.101 | 5.108 | 37,749,084 | -0.07(-1.35%) |
May 28, 2014 | 5.129 | 5.209 | 5.052 | 5.178 | 51,303,904 | +0.06(+1.09%) |
May 27, 2014 | 5.293 | 5.307 | 5.104 | 5.122 | 38,566,504 | -0.10(-1.94%) |
May 23, 2014 | 5.230 | 5.223 | 5.223 | 5.223 | 32,078,850 | +0.03(+0.61%) |
May 22, 2014 | 5.286 | 5.332 | 5.160 | 5.192 | 39,521,056 | -0.06(-1.07%) |
May 21, 2014 | 5.122 | 5.304 | 5.122 | 5.248 | 56,152,592 | +0.09(+1.70%) |
May 20, 2014 | 5.314 | 5.451 | 5.108 | 5.160 | 81,997,192 | -0.17(-3.16%) |
May 19, 2014 | 5.311 | 5.353 | 5.248 | 5.328 | 39,818,172 | -0.02(-0.46%) |
May 16, 2014 | 5.427 | 5.430 | 5.297 | 5.353 | 39,866,400 | +0.00(+0.07%) |
May 15, 2014 | 5.427 | 5.458 | 5.325 | 5.349 | 46,520,056 | -0.11(-2.05%) |
May 14, 2014 | 5.395 | 5.486 | 5.339 | 5.462 | 44,166,340 | +0.06(+1.10%) |
May 13, 2014 | 5.392 | 5.500 | 5.357 | 5.402 | 41,717,680 | +0.02(+0.39%) |
May 12, 2014 | 5.321 | 5.399 | 5.304 | 5.381 | 34,519,644 | +0.09(+1.72%) |
May 09, 2014 | 5.293 | 5.406 | 5.255 | 5.290 | 58,980,004 | -0.03(-0.53%) |
May 08, 2014 | 5.539 | 5.553 | 5.251 | 5.318 | 75,116,176 | -0.17(-3.07%) |
May 07, 2014 | 5.367 | 5.533 | 5.272 | 5.486 | 115,989,512 | +0.13(+2.35%) |
May 06, 2014 | 5.087 | 5.427 | 5.080 | 5.360 | 114,936,952 | +0.26(+5.08%) |
May 05, 2014 | 5.101 | 5.178 | 5.038 | 5.101 | 59,453,952 | -0.02(-0.34%) |
May 02, 2014 | 4.947 | 5.150 | 4.922 | 5.118 | 91,306,552 | +0.30(+6.18%) |
May 01, 2014 | 4.849 | 4.880 | 4.778 | 4.821 | 32,196,236 | -0.04(-0.86%) |
Apr 30, 2014 | 4.915 | 4.954 | 4.852 | 4.863 | 57,339,096 | -0.09(-1.84%) |
Apr 29, 2014 | 4.926 | 5.108 | 4.922 | 4.954 | 76,117,496 | +0.06(+1.22%) |
Apr 28, 2014 | 4.698 | 4.915 | 4.638 | 4.894 | 86,691,440 | +0.16(+3.48%) |
Apr 25, 2014 | 4.761 | 4.768 | 4.630 | 4.729 | 60,079,000 | -0.08(-1.68%) |
Apr 24, 2014 | 4.845 | 4.852 | 4.736 | 4.810 | 50,578,840 | +0.03(+0.66%) |
Apr 23, 2014 | 4.740 | 4.799 | 4.687 | 4.778 | 54,467,620 | +0.01(+0.29%) |
Apr 22, 2014 | 4.863 | 4.901 | 4.726 | 4.764 | 81,716,352 | -0.13(-2.65%) |
Apr 21, 2014 | 4.947 | 4.957 | 4.799 | 4.894 | 37,428,160 | -0.01(-0.29%) |
Apr 17, 2014 | 4.698 | 4.908 | 4.908 | 4.908 | 97,384,616 | +0.18(+3.85%) |
Apr 16, 2014 | 4.698 | 4.775 | 4.628 | 4.726 | 50,340,268 | +0.06(+1.20%) |
Apr 15, 2014 | 4.866 | 4.870 | 4.547 | 4.670 | 113,367,984 | -0.19(-3.96%) |
Apr 14, 2014 | 4.940 | 4.959 | 4.824 | 4.863 | 54,772,340 | -0.05(-1.07%) |
Apr 11, 2014 | 4.722 | 4.922 | 4.719 | 4.915 | 66,066,348 | +0.12(+2.41%) |
Apr 10, 2014 | 4.884 | 4.905 | 4.785 | 4.799 | 59,245,248 | -0.05(-0.94%) |
Apr 09, 2014 | 4.782 | 4.915 | 4.705 | 4.845 | 103,687,008 | -0.03(-0.65%) |
Apr 08, 2014 | 5.139 | 5.209 | 4.799 | 4.877 | 163,958,832 | -0.11(-2.11%) |
Apr 07, 2014 | 4.789 | 5.031 | 4.757 | 4.982 | 139,216,032 | +0.32(+6.84%) |
Apr 04, 2014 | 4.757 | 4.789 | 4.649 | 4.663 | 75,828,224 | +0.06(+1.29%) |
Apr 03, 2014 | 4.656 | 4.677 | 4.498 | 4.603 | 87,257,168 | -0.03(-0.68%) |
Apr 02, 2014 | 4.489 | 4.716 | 4.462 | 4.635 | 100,297,504 | +0.17(+3.71%) |
Apr 01, 2014 | 4.456 | 4.493 | 4.391 | 4.469 | 78,985,392 | +0.02(+0.53%) |
Mar 31, 2014 | 4.469 | 4.469 | 4.395 | 4.446 | 55,723,436 | -0.01(-0.23%) |
Mar 28, 2014 | 4.388 | 4.469 | 4.331 | 4.456 | 106,445,664 | +0.09(+2.01%) |
Mar 27, 2014 | 4.182 | 4.405 | 4.175 | 4.368 | 171,833,008 | +0.31(+7.67%) |
Mar 26, 2014 | 4.107 | 4.158 | 4.029 | 4.057 | 60,616,580 | -0.06(-1.40%) |
Mar 25, 2014 | 4.057 | 4.138 | 4.047 | 4.114 | 79,935,680 | +0.07(+1.67%) |
Mar 24, 2014 | 3.942 | 4.070 | 3.925 | 4.047 | 82,514,952 | +0.13(+3.28%) |
Mar 21, 2014 | 3.803 | 3.971 | 3.803 | 3.918 | 90,007,096 | +0.01(+0.17%) |
Mar 20, 2014 | 3.702 | 3.940 | 3.666 | 3.911 | 124,473,824 | +0.23(+6.15%) |
Mar 19, 2014 | 3.594 | 3.769 | 3.577 | 3.685 | 75,918,984 | +0.11(+3.22%) |
Mar 18, 2014 | 3.462 | 3.617 | 3.462 | 3.570 | 90,786,496 | +0.10(+2.82%) |
Mar 17, 2014 | 3.509 | 3.539 | 3.448 | 3.472 | 46,272,504 | -0.03(-0.96%) |
Mar 14, 2014 | 3.512 | 3.546 | 3.482 | 3.506 | 59,068,008 | -0.06(-1.61%) |
Mar 13, 2014 | 3.668 | 3.682 | 3.540 | 3.563 | 63,225,172 | -0.05(-1.40%) |
Mar 12, 2014 | 3.614 | 3.654 | 3.583 | 3.614 | 56,663,464 | +0.05(+1.42%) |
Mar 11, 2014 | 3.605 | 3.644 | 3.550 | 3.563 | 73,867,248 | -0.05(-1.31%) |
Mar 10, 2014 | 3.692 | 3.692 | 3.556 | 3.611 | 78,110,112 | -0.07(-2.02%) |
Mar 07, 2014 | 3.769 | 3.776 | 3.648 | 3.685 | 75,828,320 | -0.09(-2.50%) |
Mar 06, 2014 | 3.756 | 3.837 | 3.756 | 3.780 | 47,116,120 | +0.05(+1.45%) |
Mar 05, 2014 | 3.766 | 3.817 | 3.719 | 3.725 | 50,810,168 | -0.02(-0.63%) |
Mar 04, 2014 | 3.763 | 3.780 | 3.719 | 3.749 | 37,519,248 | +0.05(+1.28%) |