Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.663 | 5.747 | 5.639 | 5.711 | 65,569,412 | +0.02(+0.30%) |
Apr 29, 2014 | 5.652 | 5.716 | 5.635 | 5.694 | 70,931,376 | +0.13(+2.39%) |
Apr 28, 2014 | 5.468 | 5.585 | 5.442 | 5.561 | 61,445,440 | +0.11(+1.93%) |
Apr 25, 2014 | 5.499 | 5.516 | 5.430 | 5.456 | 52,704,804 | -0.07(-1.31%) |
Apr 24, 2014 | 5.518 | 5.542 | 5.485 | 5.528 | 67,353,608 | +0.04(+0.82%) |
Apr 23, 2014 | 5.500 | 5.521 | 5.457 | 5.483 | 50,795,692 | -0.01(-0.09%) |
Apr 22, 2014 | 5.509 | 5.540 | 5.464 | 5.488 | 78,145,392 | -0.03(-0.53%) |
Apr 21, 2014 | 5.535 | 5.604 | 5.507 | 5.518 | 88,492,976 | +0.00(+0.03%) |
Apr 17, 2014 | 11.16 | 5.516 | 5.516 | 5.516 | 135,336,256 | -0.10(-1.72%) |
Apr 16, 2014 | 5.632 | 5.718 | 5.578 | 5.613 | 66,864,832 | +0.02(+0.31%) |
Apr 15, 2014 | 5.699 | 5.701 | 5.506 | 5.595 | 76,085,536 | -0.09(-1.55%) |
Apr 14, 2014 | 5.632 | 5.751 | 5.625 | 5.684 | 80,173,024 | +0.08(+1.39%) |
Apr 11, 2014 | 5.627 | 5.690 | 5.604 | 5.606 | 108,455,784 | -0.06(-1.07%) |
Apr 10, 2014 | 5.753 | 5.856 | 5.665 | 5.666 | 147,910,544 | +0.01(+0.24%) |
Apr 09, 2014 | 5.639 | 5.680 | 5.576 | 5.652 | 72,766,840 | +0.05(+0.83%) |
Apr 08, 2014 | 5.647 | 5.663 | 5.518 | 5.606 | 78,663,624 | -0.04(-0.76%) |
Apr 07, 2014 | 5.684 | 5.718 | 5.616 | 5.649 | 70,550,496 | +0.01(+0.18%) |
Apr 04, 2014 | 5.741 | 5.784 | 5.599 | 5.639 | 79,108,608 | -0.06(-1.09%) |
Apr 03, 2014 | 5.808 | 5.811 | 5.673 | 5.701 | 89,371,384 | -0.11(-1.81%) |
Apr 02, 2014 | 5.760 | 5.815 | 5.703 | 5.806 | 82,122,704 | +0.07(+1.14%) |
Apr 01, 2014 | 5.580 | 5.779 | 5.578 | 5.741 | 95,255,152 | +0.15(+2.69%) |
Mar 31, 2014 | 5.578 | 5.629 | 5.571 | 5.590 | 50,945,692 | +0.06(+1.00%) |
Mar 28, 2014 | 5.561 | 5.623 | 5.518 | 5.535 | 64,384,908 | +0.02(+0.34%) |
Mar 27, 2014 | 5.556 | 5.578 | 5.468 | 5.516 | 71,069,344 | -0.07(-1.30%) |
Mar 26, 2014 | 5.661 | 5.721 | 5.585 | 5.589 | 99,604,056 | -0.04(-0.64%) |
Mar 25, 2014 | 5.497 | 5.625 | 5.485 | 5.625 | 99,603,256 | +0.16(+2.94%) |
Mar 24, 2014 | 5.532 | 5.564 | 5.459 | 5.464 | 77,150,088 | -0.06(-1.00%) |
Mar 21, 2014 | 5.499 | 5.565 | 5.469 | 5.519 | 137,038,224 | +0.08(+1.49%) |
Mar 20, 2014 | 5.442 | 5.599 | 5.435 | 5.438 | 138,420,992 | -0.02(-0.44%) |
Mar 19, 2014 | 5.286 | 5.483 | 5.281 | 5.462 | 134,001,176 | +0.18(+3.47%) |
Mar 18, 2014 | 5.188 | 5.291 | 5.165 | 5.279 | 110,684,864 | +0.19(+3.66%) |
Mar 17, 2014 | 5.053 | 5.130 | 5.050 | 5.093 | 40,827,448 | +0.07(+1.41%) |
Mar 14, 2014 | 4.987 | 5.075 | 4.980 | 5.022 | 46,986,092 | +0.03(+0.55%) |
Mar 13, 2014 | 5.120 | 5.157 | 4.967 | 4.994 | 76,390,944 | -0.12(-2.30%) |
Mar 12, 2014 | 5.150 | 5.155 | 5.081 | 5.112 | 42,860,732 | -0.06(-1.07%) |
Mar 11, 2014 | 5.183 | 5.228 | 5.145 | 5.167 | 40,943,620 | +0.00(+0.03%) |
Mar 10, 2014 | 5.191 | 5.227 | 5.157 | 5.165 | 42,977,320 | -0.08(-1.45%) |
Mar 07, 2014 | 5.226 | 5.266 | 5.189 | 5.241 | 53,800,792 | +0.04(+0.83%) |
Mar 06, 2014 | 5.181 | 5.217 | 5.157 | 5.198 | 41,297,448 | +0.03(+0.50%) |
Mar 05, 2014 | 5.203 | 5.208 | 5.157 | 5.172 | 37,394,536 | -0.03(-0.60%) |
Mar 04, 2014 | 5.170 | 5.224 | 5.158 | 5.203 | 77,142,608 | +0.07(+1.31%) |
Mar 03, 2014 | 5.055 | 5.157 | 4.979 | 5.136 | 72,103,064 | -0.03(-0.50%) |
Feb 28, 2014 | 5.155 | 5.245 | 5.122 | 5.162 | 76,135,904 | +0.02(+0.44%) |
Feb 27, 2014 | 5.134 | 5.164 | 5.119 | 5.139 | 64,377,420 | -0.03(-0.50%) |
Feb 26, 2014 | 5.167 | 5.217 | 5.150 | 5.165 | 52,135,300 | +0.00(+0.07%) |
Feb 25, 2014 | 5.152 | 5.183 | 5.107 | 5.162 | 53,260,228 | -0.01(-0.13%) |
Feb 24, 2014 | 5.112 | 5.212 | 5.101 | 5.169 | 83,452,096 | +0.02(+0.44%) |
Feb 21, 2014 | 5.290 | 5.305 | 5.096 | 5.146 | 172,614,848 | -0.07(-1.32%) |
Feb 20, 2014 | 5.065 | 5.231 | 5.027 | 5.215 | 152,586,560 | +0.13(+2.51%) |
Feb 19, 2014 | 5.084 | 5.143 | 5.055 | 5.088 | 86,159,216 | -0.02(-0.44%) |
Feb 18, 2014 | 5.183 | 5.191 | 5.108 | 5.110 | 65,126,676 | -0.08(-1.47%) |
Feb 14, 2014 | 10.32 | 5.186 | 5.186 | 5.186 | 60,635,108 | +0.03(+0.64%) |
Feb 13, 2014 | 5.063 | 5.169 | 5.041 | 5.153 | 54,948,548 | +0.07(+1.39%) |
Feb 12, 2014 | 5.072 | 5.146 | 5.072 | 5.082 | 56,294,300 | +0.01(+0.20%) |
Feb 11, 2014 | 4.989 | 5.094 | 4.975 | 5.072 | 49,846,024 | +0.10(+1.91%) |
Feb 10, 2014 | 5.012 | 5.049 | 4.948 | 4.977 | 45,229,628 | -0.04(-0.89%) |
Feb 07, 2014 | 4.958 | 5.037 | 4.956 | 5.022 | 43,863,328 | +0.10(+2.04%) |
Feb 06, 2014 | 4.877 | 4.951 | 4.872 | 4.922 | 38,678,088 | +0.08(+1.71%) |
Feb 05, 2014 | 4.866 | 4.913 | 4.820 | 4.839 | 59,459,180 | -0.06(-1.13%) |
Feb 04, 2014 | 4.861 | 4.908 | 4.818 | 4.894 | 55,443,148 | +0.05(+1.03%) |