Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.121 | 5.199 | 5.089 | 5.143 | 37,957,020 | -0.02(-0.30%) |
Apr 29, 2014 | 5.165 | 5.287 | 5.136 | 5.158 | 48,350,396 | -0.02(-0.30%) |
Apr 28, 2014 | 5.124 | 5.187 | 5.095 | 5.174 | 28,907,014 | +0.03(+0.49%) |
Apr 25, 2014 | 5.111 | 5.163 | 5.061 | 5.149 | 71,351,344 | -0.02(-0.36%) |
Apr 24, 2014 | 5.045 | 5.177 | 5.017 | 5.168 | 40,508,096 | +0.14(+2.88%) |
Apr 23, 2014 | 4.985 | 5.045 | 4.938 | 5.023 | 34,718,808 | +0.02(+0.38%) |
Apr 22, 2014 | 4.907 | 5.014 | 4.879 | 5.004 | 28,681,370 | +0.03(+0.57%) |
Apr 21, 2014 | 4.951 | 4.998 | 4.901 | 4.976 | 21,452,388 | +0.02(+0.44%) |
Apr 17, 2014 | 4.822 | 4.954 | 4.954 | 4.954 | 57,160,152 | +0.11(+2.27%) |
Apr 16, 2014 | 4.813 | 4.857 | 4.775 | 4.844 | 29,048,436 | +0.07(+1.52%) |
Apr 15, 2014 | 4.879 | 4.888 | 4.704 | 4.772 | 68,270,504 | -0.15(-3.00%) |
Apr 14, 2014 | 4.957 | 4.957 | 4.888 | 4.919 | 28,884,252 | -0.07(-1.39%) |
Apr 11, 2014 | 4.847 | 4.989 | 4.819 | 4.989 | 44,896,068 | +0.09(+1.86%) |
Apr 10, 2014 | 4.885 | 4.932 | 4.853 | 4.897 | 34,086,728 | +0.03(+0.71%) |
Apr 09, 2014 | 4.838 | 4.894 | 4.775 | 4.863 | 50,281,656 | -0.03(-0.64%) |
Apr 08, 2014 | 5.083 | 5.155 | 4.890 | 4.894 | 107,463,096 | -0.07(-1.46%) |
Apr 07, 2014 | 4.819 | 4.970 | 4.813 | 4.967 | 48,484,576 | +0.18(+3.81%) |
Apr 04, 2014 | 4.923 | 4.970 | 4.765 | 4.784 | 49,122,688 | +0.02(+0.33%) |
Apr 03, 2014 | 4.835 | 4.835 | 4.728 | 4.769 | 44,651,856 | -0.09(-1.88%) |
Apr 02, 2014 | 4.706 | 4.866 | 4.687 | 4.860 | 44,930,244 | +0.15(+3.14%) |
Apr 01, 2014 | 4.718 | 4.743 | 4.659 | 4.712 | 42,579,212 | +0.04(+0.87%) |
Mar 31, 2014 | 4.594 | 4.699 | 4.594 | 4.671 | 44,507,612 | +0.08(+1.64%) |
Mar 28, 2014 | 4.621 | 4.662 | 4.589 | 4.596 | 45,048,632 | -0.01(-0.20%) |
Mar 27, 2014 | 4.549 | 4.652 | 4.545 | 4.605 | 91,479,016 | +0.15(+3.46%) |
Mar 26, 2014 | 4.401 | 4.512 | 4.401 | 4.451 | 44,628,412 | +0.04(+1.00%) |
Mar 25, 2014 | 4.338 | 4.464 | 4.338 | 4.407 | 58,834,928 | +0.05(+1.08%) |
Mar 24, 2014 | 4.250 | 4.385 | 4.229 | 4.360 | 71,734,728 | +0.16(+3.74%) |
Mar 21, 2014 | 4.181 | 4.310 | 4.181 | 4.203 | 66,142,308 | -0.02(-0.37%) |
Mar 20, 2014 | 4.077 | 4.228 | 4.027 | 4.218 | 52,255,952 | +0.14(+3.55%) |
Mar 19, 2014 | 4.071 | 4.149 | 4.042 | 4.074 | 23,074,978 | +0.01(+0.15%) |
Mar 18, 2014 | 3.961 | 4.080 | 3.948 | 4.068 | 37,146,084 | +0.09(+2.21%) |
Mar 17, 2014 | 3.926 | 3.998 | 3.926 | 3.980 | 20,518,530 | +0.10(+2.59%) |
Mar 14, 2014 | 3.962 | 3.964 | 3.873 | 3.879 | 37,572,904 | -0.10(-2.60%) |
Mar 13, 2014 | 4.077 | 4.086 | 3.967 | 3.983 | 22,198,546 | -0.07(-1.78%) |
Mar 12, 2014 | 4.042 | 4.055 | 3.992 | 4.055 | 23,768,812 | -0.02(-0.39%) |
Mar 11, 2014 | 4.121 | 4.156 | 4.061 | 4.071 | 24,778,664 | +0.00(+0.08%) |
Mar 10, 2014 | 4.134 | 4.134 | 4.002 | 4.068 | 29,909,370 | -0.07(-1.75%) |
Mar 07, 2014 | 4.244 | 4.247 | 4.112 | 4.140 | 21,167,154 | -0.12(-2.73%) |
Mar 06, 2014 | 4.187 | 4.291 | 4.187 | 4.256 | 28,873,810 | +0.10(+2.42%) |
Mar 05, 2014 | 4.143 | 4.178 | 4.077 | 4.156 | 32,708,206 | +0.03(+0.61%) |
Mar 04, 2014 | 4.121 | 4.171 | 4.061 | 4.130 | 26,670,346 | +0.08(+1.86%) |
Mar 03, 2014 | 4.134 | 4.137 | 4.014 | 4.055 | 26,297,300 | -0.13(-3.15%) |
Feb 28, 2014 | 4.240 | 4.242 | 4.152 | 4.187 | 26,427,954 | -0.07(-1.55%) |
Feb 27, 2014 | 4.156 | 4.262 | 4.146 | 4.253 | 27,074,204 | +0.13(+3.13%) |
Feb 26, 2014 | 4.146 | 4.156 | 4.097 | 4.124 | 24,712,414 | -0.03(-0.61%) |
Feb 25, 2014 | 4.184 | 4.193 | 4.140 | 4.149 | 21,504,306 | -0.01(-0.30%) |
Feb 24, 2014 | 4.171 | 4.222 | 4.130 | 4.162 | 27,259,892 | +0.03(+0.76%) |
Feb 21, 2014 | 4.118 | 4.156 | 4.104 | 4.130 | 35,812,124 | +0.03(+0.77%) |
Feb 20, 2014 | 4.127 | 4.149 | 4.027 | 4.099 | 31,646,332 | +0.06(+1.40%) |
Feb 19, 2014 | 3.973 | 4.086 | 3.973 | 4.042 | 35,883,408 | -0.03(-0.69%) |
Feb 18, 2014 | 4.108 | 4.146 | 4.061 | 4.071 | 34,968,148 | -0.06(-1.45%) |
Feb 14, 2014 | 4.090 | 4.130 | 4.130 | 4.130 | 28,684,102 | +0.02(+0.46%) |
Feb 13, 2014 | 4.011 | 4.127 | 4.008 | 4.112 | 26,974,274 | +0.02(+0.38%) |
Feb 12, 2014 | 4.105 | 4.160 | 4.052 | 4.096 | 33,145,562 | -0.08(-1.81%) |
Feb 11, 2014 | 4.090 | 4.184 | 4.080 | 4.171 | 43,385,892 | +0.02(+0.53%) |
Feb 10, 2014 | 4.165 | 4.171 | 4.108 | 4.149 | 35,456,608 | -0.04(-1.05%) |
Feb 07, 2014 | 4.206 | 4.262 | 4.152 | 4.193 | 56,299,508 | -0.05(-1.11%) |
Feb 06, 2014 | 4.101 | 4.247 | 4.097 | 4.240 | 51,041,396 | +0.17(+4.25%) |
Feb 05, 2014 | 4.039 | 4.083 | 3.992 | 4.068 | 38,708,552 | -0.01(-0.15%) |
Feb 04, 2014 | 4.055 | 4.130 | 4.017 | 4.074 | 92,657,824 | +0.29(+7.64%) |