Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.754 | 5.795 | 5.719 | 5.743 | 72,485,936 | -0.02(-0.42%) |
May 29, 2014 | 5.730 | 5.800 | 5.714 | 5.767 | 57,453,088 | +0.05(+0.87%) |
May 28, 2014 | 5.666 | 5.757 | 5.658 | 5.718 | 55,427,580 | +0.04(+0.76%) |
May 27, 2014 | 5.743 | 5.769 | 5.623 | 5.675 | 115,844,520 | -0.11(-1.84%) |
May 23, 2014 | 11.08 | 5.781 | 5.781 | 5.781 | 261,759,728 | +0.07(+1.25%) |
May 22, 2014 | 5.563 | 5.719 | 5.555 | 5.710 | 52,157,008 | +0.13(+2.41%) |
May 21, 2014 | 5.654 | 5.674 | 5.551 | 5.575 | 59,648,672 | -0.05(-0.85%) |
May 20, 2014 | 5.682 | 5.699 | 5.604 | 5.623 | 51,022,192 | -0.05(-0.94%) |
May 19, 2014 | 5.580 | 5.686 | 5.568 | 5.676 | 51,139,888 | +0.10(+1.81%) |
May 16, 2014 | 5.550 | 5.575 | 5.518 | 5.575 | 46,846,540 | +0.02(+0.34%) |
May 15, 2014 | 5.652 | 5.673 | 5.546 | 5.556 | 42,089,064 | -0.10(-1.70%) |
May 14, 2014 | 5.680 | 5.716 | 5.640 | 5.652 | 39,538,296 | -0.05(-0.93%) |
May 13, 2014 | 5.644 | 5.716 | 5.625 | 5.706 | 42,787,240 | +0.08(+1.40%) |
May 12, 2014 | 5.555 | 5.639 | 5.551 | 5.627 | 34,772,040 | +0.08(+1.42%) |
May 09, 2014 | 5.526 | 5.555 | 5.486 | 5.548 | 32,681,224 | +0.02(+0.40%) |
May 08, 2014 | 5.536 | 5.625 | 5.502 | 5.526 | 39,022,248 | -0.02(-0.28%) |
May 07, 2014 | 5.544 | 5.565 | 5.460 | 5.541 | 49,349,112 | +0.03(+0.59%) |
May 06, 2014 | 5.568 | 5.589 | 5.503 | 5.508 | 39,958,012 | -0.06(-1.14%) |
May 05, 2014 | 5.536 | 5.586 | 5.491 | 5.572 | 40,922,748 | +0.00(+0.03%) |
May 02, 2014 | 5.613 | 5.622 | 5.553 | 5.570 | 37,438,408 | -0.03(-0.46%) |
May 01, 2014 | 5.678 | 5.706 | 5.575 | 5.596 | 52,167,952 | -0.07(-1.27%) |
Apr 30, 2014 | 5.620 | 5.704 | 5.596 | 5.668 | 66,070,628 | +0.02(+0.30%) |
Apr 29, 2014 | 5.610 | 5.673 | 5.592 | 5.651 | 71,473,584 | +0.13(+2.39%) |
Apr 28, 2014 | 5.426 | 5.543 | 5.400 | 5.519 | 61,915,128 | +0.10(+1.93%) |
Apr 25, 2014 | 5.457 | 5.474 | 5.388 | 5.414 | 53,107,684 | -0.07(-1.31%) |
Apr 24, 2014 | 5.476 | 5.500 | 5.443 | 5.486 | 67,868,456 | +0.04(+0.82%) |
Apr 23, 2014 | 5.459 | 5.479 | 5.416 | 5.442 | 51,183,976 | -0.01(-0.09%) |
Apr 22, 2014 | 5.467 | 5.498 | 5.423 | 5.447 | 78,742,736 | -0.03(-0.53%) |
Apr 21, 2014 | 5.493 | 5.562 | 5.466 | 5.476 | 89,169,416 | +0.00(+0.03%) |
Apr 17, 2014 | 11.07 | 5.474 | 5.474 | 5.474 | 136,370,768 | -0.10(-1.72%) |
Apr 16, 2014 | 5.589 | 5.675 | 5.536 | 5.570 | 67,375,952 | +0.02(+0.31%) |
Apr 15, 2014 | 5.656 | 5.658 | 5.465 | 5.553 | 76,667,136 | -0.09(-1.55%) |
Apr 14, 2014 | 5.589 | 5.707 | 5.582 | 5.640 | 80,785,864 | +0.08(+1.39%) |
Apr 11, 2014 | 5.584 | 5.647 | 5.562 | 5.563 | 109,284,824 | -0.06(-1.07%) |
Apr 10, 2014 | 5.709 | 5.812 | 5.622 | 5.623 | 149,041,184 | +0.01(+0.24%) |
Apr 09, 2014 | 5.596 | 5.637 | 5.534 | 5.610 | 73,323,072 | +0.05(+0.83%) |
Apr 08, 2014 | 5.604 | 5.620 | 5.476 | 5.563 | 79,264,928 | -0.04(-0.76%) |
Apr 07, 2014 | 5.640 | 5.675 | 5.574 | 5.606 | 71,089,792 | +0.01(+0.18%) |
Apr 04, 2014 | 5.697 | 5.740 | 5.556 | 5.596 | 79,713,320 | -0.06(-1.09%) |
Apr 03, 2014 | 5.764 | 5.767 | 5.630 | 5.658 | 90,054,544 | -0.10(-1.81%) |
Apr 02, 2014 | 5.716 | 5.771 | 5.659 | 5.762 | 82,750,456 | +0.07(+1.14%) |
Apr 01, 2014 | 5.538 | 5.735 | 5.536 | 5.697 | 95,983,288 | +0.15(+2.69%) |
Mar 31, 2014 | 5.536 | 5.587 | 5.529 | 5.548 | 51,335,124 | +0.05(+1.00%) |
Mar 28, 2014 | 5.519 | 5.580 | 5.476 | 5.493 | 64,877,068 | +0.02(+0.34%) |
Mar 27, 2014 | 5.514 | 5.536 | 5.426 | 5.474 | 71,612,600 | -0.07(-1.30%) |
Mar 26, 2014 | 5.618 | 5.677 | 5.543 | 5.546 | 100,365,432 | -0.04(-0.64%) |
Mar 25, 2014 | 5.455 | 5.582 | 5.443 | 5.582 | 100,364,624 | +0.16(+2.94%) |
Mar 24, 2014 | 5.490 | 5.522 | 5.418 | 5.423 | 77,739,824 | -0.05(-1.00%) |
Mar 21, 2014 | 5.457 | 5.523 | 5.428 | 5.478 | 138,085,760 | +0.08(+1.49%) |
Mar 20, 2014 | 5.400 | 5.556 | 5.394 | 5.397 | 139,479,088 | -0.02(-0.44%) |
Mar 19, 2014 | 5.246 | 5.442 | 5.241 | 5.421 | 135,025,488 | +0.18(+3.47%) |
Mar 18, 2014 | 5.148 | 5.251 | 5.126 | 5.239 | 111,530,944 | +0.19(+3.66%) |
Mar 17, 2014 | 5.015 | 5.091 | 5.011 | 5.054 | 41,139,532 | +0.07(+1.41%) |
Mar 14, 2014 | 4.950 | 5.037 | 4.943 | 4.984 | 47,345,256 | +0.03(+0.55%) |
Mar 13, 2014 | 5.082 | 5.118 | 4.929 | 4.956 | 76,974,880 | -0.12(-2.30%) |
Mar 12, 2014 | 5.111 | 5.116 | 5.042 | 5.073 | 43,188,360 | -0.05(-1.07%) |
Mar 11, 2014 | 5.143 | 5.188 | 5.106 | 5.128 | 41,256,592 | +0.00(+0.03%) |
Mar 10, 2014 | 5.152 | 5.187 | 5.118 | 5.126 | 43,305,840 | -0.08(-1.45%) |
Mar 07, 2014 | 5.186 | 5.226 | 5.149 | 5.202 | 54,212,048 | +0.04(+0.83%) |
Mar 06, 2014 | 5.142 | 5.178 | 5.118 | 5.159 | 41,613,128 | +0.03(+0.50%) |
Mar 05, 2014 | 5.164 | 5.169 | 5.118 | 5.133 | 37,680,380 | -0.03(-0.60%) |
Mar 04, 2014 | 5.131 | 5.184 | 5.119 | 5.164 | 77,732,288 | +0.07(+1.31%) |