Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.477 | 4.485 | 4.367 | 4.378 | 36,209,156 | -0.15(-3.37%) |
May 29, 2014 | 4.610 | 4.632 | 4.514 | 4.531 | 21,705,582 | -0.06(-1.23%) |
May 28, 2014 | 4.533 | 4.604 | 4.490 | 4.587 | 27,956,676 | +0.12(+2.59%) |
May 27, 2014 | 4.564 | 4.618 | 4.463 | 4.471 | 32,791,578 | -0.05(-1.19%) |
May 23, 2014 | 4.604 | 4.525 | 4.525 | 4.525 | 23,641,982 | -0.07(-1.60%) |
May 22, 2014 | 4.632 | 4.638 | 4.553 | 4.598 | 22,165,022 | -0.06(-1.21%) |
May 21, 2014 | 4.672 | 4.727 | 4.635 | 4.655 | 28,138,674 | -0.01(-0.12%) |
May 20, 2014 | 4.754 | 4.800 | 4.644 | 4.661 | 48,081,096 | -0.10(-2.14%) |
May 19, 2014 | 4.762 | 4.776 | 4.725 | 4.762 | 27,102,838 | -0.03(-0.53%) |
May 16, 2014 | 4.779 | 4.793 | 4.731 | 4.788 | 22,445,766 | +0.07(+1.56%) |
May 15, 2014 | 4.754 | 4.768 | 4.669 | 4.714 | 19,500,238 | -0.06(-1.18%) |
May 14, 2014 | 4.737 | 4.790 | 4.717 | 4.771 | 27,490,106 | +0.04(+0.84%) |
May 13, 2014 | 4.751 | 4.785 | 4.714 | 4.731 | 24,711,638 | -0.04(-0.83%) |
May 12, 2014 | 4.709 | 4.773 | 4.709 | 4.771 | 17,504,858 | +0.09(+1.87%) |
May 09, 2014 | 4.672 | 4.704 | 4.644 | 4.683 | 23,946,634 | -0.04(-0.78%) |
May 08, 2014 | 4.796 | 4.826 | 4.709 | 4.720 | 32,322,080 | -0.07(-1.42%) |
May 07, 2014 | 4.709 | 4.799 | 4.677 | 4.788 | 30,012,284 | +0.07(+1.44%) |
May 06, 2014 | 4.717 | 4.747 | 4.646 | 4.720 | 36,225,316 | -0.03(-0.65%) |
May 05, 2014 | 4.740 | 4.768 | 4.703 | 4.751 | 34,632,920 | +0.00(+0.06%) |
May 02, 2014 | 4.655 | 4.799 | 4.624 | 4.748 | 41,831,800 | +0.12(+2.50%) |
May 01, 2014 | 4.638 | 4.638 | 4.570 | 4.632 | 15,345,118 | +0.01(+0.24%) |
Apr 30, 2014 | 4.601 | 4.672 | 4.573 | 4.621 | 42,241,968 | -0.01(-0.30%) |
Apr 29, 2014 | 4.641 | 4.751 | 4.615 | 4.635 | 53,808,640 | -0.01(-0.30%) |
Apr 28, 2014 | 4.604 | 4.661 | 4.579 | 4.649 | 32,170,308 | +0.02(+0.49%) |
Apr 25, 2014 | 4.593 | 4.639 | 4.548 | 4.627 | 79,406,152 | -0.02(-0.36%) |
Apr 24, 2014 | 4.533 | 4.652 | 4.508 | 4.644 | 45,081,028 | +0.13(+2.88%) |
Apr 23, 2014 | 4.480 | 4.533 | 4.437 | 4.514 | 38,638,192 | +0.02(+0.38%) |
Apr 22, 2014 | 4.409 | 4.505 | 4.384 | 4.497 | 31,919,192 | +0.03(+0.57%) |
Apr 21, 2014 | 4.449 | 4.491 | 4.403 | 4.471 | 23,874,134 | +0.02(+0.44%) |
Apr 17, 2014 | 4.333 | 4.451 | 4.451 | 4.451 | 63,612,924 | +0.10(+2.27%) |
Apr 16, 2014 | 4.324 | 4.364 | 4.290 | 4.353 | 32,327,696 | +0.06(+1.52%) |
Apr 15, 2014 | 4.384 | 4.392 | 4.227 | 4.288 | 75,977,520 | -0.13(-3.00%) |
Apr 14, 2014 | 4.454 | 4.454 | 4.392 | 4.420 | 32,144,976 | -0.06(-1.39%) |
Apr 11, 2014 | 4.355 | 4.483 | 4.330 | 4.483 | 49,964,356 | +0.08(+1.86%) |
Apr 10, 2014 | 4.389 | 4.432 | 4.361 | 4.401 | 37,934,760 | +0.03(+0.71%) |
Apr 09, 2014 | 4.347 | 4.398 | 4.290 | 4.370 | 55,957,924 | -0.03(-0.64%) |
Apr 08, 2014 | 4.567 | 4.632 | 4.394 | 4.398 | 119,594,536 | -0.06(-1.46%) |
Apr 07, 2014 | 4.330 | 4.466 | 4.324 | 4.463 | 53,957,972 | +0.16(+3.81%) |
Apr 04, 2014 | 4.423 | 4.466 | 4.282 | 4.299 | 54,668,120 | +0.01(+0.33%) |
Apr 03, 2014 | 4.344 | 4.344 | 4.248 | 4.285 | 49,692,576 | -0.08(-1.88%) |
Apr 02, 2014 | 4.228 | 4.372 | 4.211 | 4.367 | 50,002,392 | +0.13(+3.14%) |
Apr 01, 2014 | 4.240 | 4.262 | 4.186 | 4.234 | 47,385,956 | +0.04(+0.87%) |
Mar 31, 2014 | 4.128 | 4.223 | 4.128 | 4.197 | 49,532,052 | +0.07(+1.64%) |
Mar 28, 2014 | 4.152 | 4.189 | 4.124 | 4.129 | 50,134,144 | -0.01(-0.20%) |
Mar 27, 2014 | 4.087 | 4.180 | 4.084 | 4.138 | 101,806,032 | +0.14(+3.46%) |
Mar 26, 2014 | 3.954 | 4.055 | 3.954 | 4.000 | 49,666,484 | +0.04(+1.00%) |
Mar 25, 2014 | 3.898 | 4.011 | 3.898 | 3.960 | 65,476,768 | +0.04(+1.08%) |
Mar 24, 2014 | 3.819 | 3.940 | 3.800 | 3.918 | 79,832,816 | +0.14(+3.74%) |
Mar 21, 2014 | 3.757 | 3.872 | 3.757 | 3.776 | 73,609,072 | -0.01(-0.37%) |
Mar 20, 2014 | 3.663 | 3.799 | 3.618 | 3.791 | 58,155,092 | +0.13(+3.55%) |
Mar 19, 2014 | 3.658 | 3.728 | 3.632 | 3.661 | 25,679,898 | +0.01(+0.15%) |
Mar 18, 2014 | 3.559 | 3.666 | 3.548 | 3.655 | 41,339,484 | +0.08(+2.21%) |
Mar 17, 2014 | 3.528 | 3.593 | 3.528 | 3.576 | 22,834,856 | +0.09(+2.59%) |
Mar 14, 2014 | 3.560 | 3.562 | 3.480 | 3.486 | 41,814,484 | -0.09(-2.60%) |
Mar 13, 2014 | 3.663 | 3.672 | 3.565 | 3.579 | 24,704,526 | -0.06(-1.78%) |
Mar 12, 2014 | 3.632 | 3.644 | 3.587 | 3.644 | 26,452,060 | -0.01(-0.39%) |
Mar 11, 2014 | 3.703 | 3.734 | 3.649 | 3.658 | 27,575,912 | +0.00(+0.08%) |
Mar 10, 2014 | 3.714 | 3.714 | 3.596 | 3.655 | 33,285,820 | -0.06(-1.75%) |
Mar 07, 2014 | 3.813 | 3.816 | 3.695 | 3.720 | 23,556,700 | -0.10(-2.73%) |
Mar 06, 2014 | 3.762 | 3.856 | 3.762 | 3.824 | 32,133,356 | +0.09(+2.42%) |
Mar 05, 2014 | 3.723 | 3.754 | 3.663 | 3.734 | 36,400,616 | +0.02(+0.61%) |
Mar 04, 2014 | 3.703 | 3.748 | 3.649 | 3.711 | 29,681,144 | +0.07(+1.86%) |