Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.663 | 5.748 | 5.639 | 5.712 | 65,564,684 | +0.02(+0.30%) |
Apr 29, 2014 | 5.653 | 5.717 | 5.636 | 5.694 | 70,926,264 | +0.13(+2.39%) |
Apr 28, 2014 | 5.468 | 5.586 | 5.442 | 5.561 | 61,441,008 | +0.11(+1.93%) |
Apr 25, 2014 | 5.499 | 5.516 | 5.430 | 5.456 | 52,701,004 | -0.07(-1.31%) |
Apr 24, 2014 | 5.518 | 5.542 | 5.485 | 5.529 | 67,348,752 | +0.04(+0.82%) |
Apr 23, 2014 | 5.501 | 5.522 | 5.458 | 5.484 | 50,792,032 | -0.01(-0.09%) |
Apr 22, 2014 | 5.509 | 5.541 | 5.465 | 5.489 | 78,139,760 | -0.03(-0.53%) |
Apr 21, 2014 | 5.535 | 5.605 | 5.508 | 5.518 | 88,486,592 | +0.00(+0.03%) |
Apr 17, 2014 | 11.16 | 5.516 | 5.516 | 5.516 | 135,326,496 | -0.10(-1.72%) |
Apr 16, 2014 | 5.632 | 5.719 | 5.579 | 5.613 | 66,860,012 | +0.02(+0.31%) |
Apr 15, 2014 | 5.700 | 5.701 | 5.507 | 5.596 | 76,080,048 | -0.09(-1.55%) |
Apr 14, 2014 | 5.632 | 5.751 | 5.625 | 5.684 | 80,167,240 | +0.08(+1.39%) |
Apr 11, 2014 | 5.627 | 5.691 | 5.605 | 5.606 | 108,447,968 | -0.06(-1.07%) |
Apr 10, 2014 | 5.753 | 5.857 | 5.665 | 5.667 | 147,899,888 | +0.01(+0.24%) |
Apr 09, 2014 | 5.639 | 5.681 | 5.577 | 5.653 | 72,761,592 | +0.05(+0.83%) |
Apr 08, 2014 | 5.648 | 5.663 | 5.518 | 5.606 | 78,657,952 | -0.04(-0.76%) |
Apr 07, 2014 | 5.684 | 5.719 | 5.617 | 5.649 | 70,545,416 | +0.01(+0.18%) |
Apr 04, 2014 | 5.741 | 5.784 | 5.599 | 5.639 | 79,102,904 | -0.06(-1.09%) |
Apr 03, 2014 | 5.808 | 5.812 | 5.674 | 5.701 | 89,364,936 | -0.11(-1.81%) |
Apr 02, 2014 | 5.760 | 5.815 | 5.703 | 5.807 | 82,116,784 | +0.07(+1.14%) |
Apr 01, 2014 | 5.580 | 5.779 | 5.579 | 5.741 | 95,248,280 | +0.15(+2.69%) |
Mar 31, 2014 | 5.579 | 5.630 | 5.572 | 5.591 | 50,942,020 | +0.06(+1.00%) |
Mar 28, 2014 | 5.561 | 5.624 | 5.518 | 5.535 | 64,380,264 | +0.02(+0.34%) |
Mar 27, 2014 | 5.556 | 5.579 | 5.468 | 5.516 | 71,064,216 | -0.07(-1.30%) |
Mar 26, 2014 | 5.662 | 5.721 | 5.586 | 5.589 | 99,596,872 | -0.04(-0.65%) |
Mar 25, 2014 | 5.497 | 5.625 | 5.485 | 5.625 | 99,596,072 | +0.16(+2.94%) |
Mar 24, 2014 | 5.532 | 5.565 | 5.459 | 5.465 | 77,144,528 | -0.06(-1.00%) |
Mar 21, 2014 | 5.499 | 5.565 | 5.470 | 5.520 | 137,028,352 | +0.08(+1.49%) |
Mar 20, 2014 | 5.442 | 5.599 | 5.435 | 5.439 | 138,411,008 | -0.02(-0.44%) |
Mar 19, 2014 | 5.287 | 5.484 | 5.281 | 5.463 | 133,991,512 | +0.18(+3.47%) |
Mar 18, 2014 | 5.188 | 5.292 | 5.166 | 5.280 | 110,676,880 | +0.19(+3.66%) |
Mar 17, 2014 | 5.053 | 5.130 | 5.050 | 5.093 | 40,824,504 | +0.07(+1.41%) |
Mar 14, 2014 | 4.988 | 5.076 | 4.981 | 5.022 | 46,982,704 | +0.03(+0.55%) |
Mar 13, 2014 | 5.121 | 5.157 | 4.967 | 4.995 | 76,385,440 | -0.12(-2.30%) |
Mar 12, 2014 | 5.150 | 5.155 | 5.081 | 5.112 | 42,857,640 | -0.06(-1.07%) |
Mar 11, 2014 | 5.183 | 5.228 | 5.145 | 5.167 | 40,940,668 | +0.00(+0.03%) |
Mar 10, 2014 | 5.192 | 5.227 | 5.157 | 5.166 | 42,974,220 | -0.08(-1.45%) |
Mar 07, 2014 | 5.226 | 5.266 | 5.189 | 5.242 | 53,796,912 | +0.04(+0.83%) |
Mar 06, 2014 | 5.181 | 5.218 | 5.157 | 5.199 | 41,294,468 | +0.03(+0.50%) |
Mar 05, 2014 | 5.204 | 5.209 | 5.157 | 5.173 | 37,391,840 | -0.03(-0.60%) |
Mar 04, 2014 | 5.171 | 5.224 | 5.159 | 5.204 | 77,137,048 | +0.07(+1.31%) |
Mar 03, 2014 | 5.055 | 5.157 | 4.979 | 5.136 | 72,097,864 | -0.03(-0.50%) |
Feb 28, 2014 | 5.155 | 5.245 | 5.122 | 5.162 | 76,130,416 | +0.02(+0.44%) |
Feb 27, 2014 | 5.135 | 5.164 | 5.119 | 5.140 | 64,372,780 | -0.03(-0.50%) |
Feb 26, 2014 | 5.167 | 5.218 | 5.150 | 5.166 | 52,131,540 | +0.00(+0.07%) |
Feb 25, 2014 | 5.152 | 5.183 | 5.108 | 5.162 | 53,256,388 | -0.01(-0.13%) |
Feb 24, 2014 | 5.112 | 5.212 | 5.102 | 5.169 | 83,446,080 | +0.02(+0.44%) |
Feb 21, 2014 | 5.290 | 5.306 | 5.097 | 5.147 | 172,602,400 | -0.07(-1.33%) |
Feb 20, 2014 | 5.065 | 5.231 | 5.027 | 5.216 | 152,575,552 | +0.13(+2.51%) |
Feb 19, 2014 | 5.084 | 5.143 | 5.055 | 5.088 | 86,153,008 | -0.02(-0.44%) |
Feb 18, 2014 | 5.183 | 5.192 | 5.109 | 5.110 | 65,121,980 | -0.08(-1.47%) |
Feb 14, 2014 | 10.32 | 5.186 | 5.186 | 5.186 | 60,630,736 | +0.03(+0.64%) |
Feb 13, 2014 | 5.064 | 5.169 | 5.041 | 5.154 | 54,944,584 | +0.07(+1.39%) |
Feb 12, 2014 | 5.072 | 5.147 | 5.072 | 5.083 | 56,290,240 | +0.01(+0.20%) |
Feb 11, 2014 | 4.989 | 5.095 | 4.976 | 5.072 | 49,842,432 | +0.10(+1.91%) |
Feb 10, 2014 | 5.012 | 5.049 | 4.948 | 4.977 | 45,226,364 | -0.04(-0.89%) |
Feb 07, 2014 | 4.958 | 5.038 | 4.957 | 5.022 | 43,860,168 | +0.10(+2.04%) |
Feb 06, 2014 | 4.877 | 4.951 | 4.872 | 4.922 | 38,675,300 | +0.08(+1.71%) |
Feb 05, 2014 | 4.867 | 4.913 | 4.820 | 4.839 | 59,454,896 | -0.06(-1.13%) |
Feb 04, 2014 | 4.862 | 4.908 | 4.818 | 4.894 | 55,439,152 | +0.05(+1.03%) |